Sisram Medical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	8.000	8.070	7.800	7.840	6.674	188,400
2022-03-02	7.890	8.180	7.890	8.000	6.810	154,294
2022-03-01	7.970	8.090	7.800	8.060	6.861	111,600
2022-02-28	7.800	8.010	7.560	7.970	6.784	346,927
2022-02-25	7.710	7.920	7.710	7.770	6.614	219,200
2022-02-24	7.920	8.530	7.580	7.700	6.554	483,200
2022-02-23	7.820	8.250	7.820	8.130	6.920	419,600
2022-02-22	7.900	8.100	7.790	7.820	6.657	603,200
2022-02-21	8.000	8.280	7.880	8.100	6.895	220,800
2022-02-18	8.400	8.400	8.100	8.130	6.920	394,400
2022-02-17	8.320	8.690	8.320	8.420	7.167	146,131
2022-02-16	8.690	8.850	8.400	8.470	7.210	405,369
2022-02-15	8.030	8.690	7.920	8.600	7.320	396,825
2022-02-14	8.300	8.350	8.040	8.070	6.869	346,524
2022-02-11	8.900	8.900	8.300	8.480	7.218	355,200
2022-02-10	8.790	8.950	8.600	8.840	7.525	504,136
2022-02-09	8.390	8.760	8.350	8.530	7.261	256,886
2022-02-08	9.050	9.050	8.210	8.390	7.142	533,600
2022-02-07	8.510	8.820	8.480	8.730	7.431	577,200
2022-02-04	8.130	8.400	7.700	8.340	7.099	452,400
2022-01-31	7.750	7.860	7.450	7.820	6.657	159,200
2022-01-28	7.700	7.780	7.260	7.510	6.393	1,026,774
2022-01-27	7.900	8.150	7.550	7.700	6.554	930,979
2022-01-26	8.360	8.360	7.870	7.990	6.801	566,373
2022-01-25	8.920	8.920	8.110	8.210	6.989	1,138,144
2022-01-24	8.800	9.090	8.780	8.980	7.644	482,470
2022-01-21	8.920	9.290	8.750	9.100	7.746	1,302,800
2022-01-20	9.050	9.180	8.750	8.880	7.559	1,039,600
2022-01-19	9.800	9.800	8.950	9.070	7.721	957,600
2022-01-18	9.870	9.950	9.500	9.610	8.180	488,400
2022-01-17	10.240	10.240	9.680	9.710	8.265	681,600
2022-01-14	10.240	10.260	9.900	10.160	8.648	793,714
2022-01-13	10.960	11.160	9.910	10.180	8.665	1,739,200
2022-01-12	10.540	10.960	10.200	10.840	9.227	2,444,193
2022-01-11	10.980	11.500	9.950	10.200	8.682	4,458,441
2022-01-10	8.660	10.560	8.640	10.320	8.785	2,642,800
2022-01-07	8.290	9.080	8.100	8.860	7.542	1,055,899
2022-01-06	8.420	8.420	7.700	8.170	6.954	1,344,000
2022-01-05	9.050	9.080	8.320	8.420	7.167	993,995
2022-01-04	9.360	9.400	8.800	8.940	7.610	1,110,751
2022-01-03	9.550	9.800	9.020	9.360	7.967	1,298,000
2021-12-31	9.310	9.580	8.950	9.490	8.078	1,757,200
2021-12-30	9.470	9.830	9.060	9.350	7.959	2,532,327
2021-12-29	9.000	9.210	8.760	9.120	7.763	787,400
2021-12-28	9.200	9.200	8.820	8.820	7.508	480,122
2021-12-24	9.400	9.490	9.080	9.280	7.899	899,200
2021-12-23	9.190	9.460	9.140	9.420	8.018	688,000
2021-12-22	9.100	9.380	8.840	9.180	7.814	1,231,115
2021-12-21	8.690	9.200	8.690	8.960	7.627	758,172
2021-12-20	9.400	9.400	8.550	8.690	7.397	708,657
2021-12-17	9.400	9.400	8.860	9.400	8.001	1,006,657
2021-12-16	8.990	9.540	8.980	9.400	8.001	2,202,000
2021-12-15	9.200	9.380	8.650	8.890	7.567	1,301,200
2021-12-14	9.900	9.900	9.200	9.220	7.848	817,219
2021-12-13	10.060	10.060	9.610	9.640	8.206	940,000
2021-12-10	10.500	10.680	9.980	9.980	8.495	807,200
2021-12-09	10.480	10.720	10.200	10.500	8.938	2,609,901
2021-12-08	10.000	10.460	9.610	9.900	8.427	2,672,801
2021-12-07	9.740	9.930	9.340	9.500	8.087	2,009,774
2021-12-06	10.680	10.680	9.690	9.830	8.367	1,706,000

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0950 HKD
2025-08-26	0.1260 HKD
2024-08-26	0.1580 HKD
2023-08-24	0.1730 HKD
2022-08-19	0.1570 HKD
2021-08-12	0.0700 HKD
2020-08-20	0.1100 HKD
2019-06-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.