Sisram Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.280	4.330	4.240	4.310	4.116	186,400
2026-01-27	4.280	4.350	4.270	4.280	4.088	89,200
2026-01-26	4.310	4.350	4.270	4.350	4.155	242,400
2026-01-23	4.240	4.390	4.240	4.350	4.155	138,000
2026-01-22	4.270	4.290	4.230	4.240	4.050	318,800
2026-01-21	4.250	4.290	4.200	4.250	4.059	235,600
2026-01-20	4.300	4.340	4.250	4.250	4.059	357,811
2026-01-19	4.580	4.580	4.330	4.330	4.136	500,000
2026-01-16	4.570	4.570	4.440	4.450	4.250	252,400
2026-01-15	4.560	4.630	4.500	4.570	4.365	236,000
2026-01-14	4.680	4.690	4.570	4.590	4.384	711,200
2026-01-13	4.700	4.880	4.570	4.640	4.432	506,800
2026-01-12	4.690	4.730	4.620	4.700	4.489	342,400
2026-01-09	4.800	4.910	4.730	4.730	4.518	481,600
2026-01-08	4.720	4.780	4.580	4.650	4.441	597,600
2026-01-07	4.630	4.790	4.580	4.720	4.508	978,000
2026-01-06	4.600	4.700	4.410	4.500	4.298	1,318,000
2026-01-05	4.200	4.460	4.200	4.400	4.202	704,000
2026-01-02	4.180	4.290	4.180	4.290	4.097	196,800
2025-12-31	4.260	4.290	4.130	4.210	4.021	164,400
2025-12-30	4.270	4.380	4.210	4.210	4.021	397,300
2025-12-29	4.200	4.370	4.200	4.310	4.116	609,600
2025-12-24	4.410	4.410	4.260	4.270	4.078	179,321
2025-12-23	4.300	4.550	4.300	4.470	4.269	271,600
2025-12-22	4.350	4.630	4.260	4.450	4.250	1,314,800
2025-12-19	3.870	4.420	3.870	4.370	4.174	2,614,800
2025-12-18	3.890	3.910	3.830	3.870	3.696	166,600
2025-12-17	3.970	3.970	3.840	3.890	3.715	703,600
2025-12-16	3.930	3.930	3.800	3.890	3.715	876,400
2025-12-15	4.000	4.000	3.940	3.960	3.782	321,200
2025-12-12	3.990	4.040	3.980	4.000	3.820	1,252,400
2025-12-11	4.050	4.080	3.990	3.990	3.811	1,237,288
2025-12-10	4.050	4.110	4.010	4.100	3.916	560,000
2025-12-09	4.130	4.160	4.010	4.090	3.906	608,400
2025-12-08	4.240	4.250	4.150	4.160	3.973	570,800
2025-12-05	4.200	4.210	4.170	4.200	4.011	358,000
2025-12-04	4.200	4.260	4.170	4.220	4.030	280,400
2025-12-03	4.370	4.370	4.160	4.170	3.983	412,000
2025-12-02	4.360	4.360	4.160	4.310	4.116	292,000
2025-12-01	4.280	4.280	4.090	4.160	3.973	454,400
2025-11-28	4.130	4.160	4.070	4.090	3.906	530,800
2025-11-27	4.200	4.200	4.060	4.130	3.945	546,403
2025-11-26	4.240	4.300	4.150	4.150	3.964	416,000
2025-11-25	4.190	4.300	4.170	4.170	3.983	157,200
2025-11-24	4.270	4.270	4.170	4.170	3.983	576,800
2025-11-21	4.250	4.300	4.110	4.200	4.011	1,142,400
2025-11-20	4.470	4.470	4.260	4.300	4.107	595,600
2025-11-19	4.520	4.520	4.350	4.440	4.241	419,600
2025-11-18	4.480	4.490	4.380	4.450	4.250	547,600
2025-11-17	4.640	4.640	4.440	4.480	4.279	188,000
2025-11-14	4.550	4.750	4.550	4.640	4.432	768,800
2025-11-13	4.600	4.680	4.550	4.620	4.413	338,400
2025-11-12	4.410	4.590	4.410	4.550	4.346	628,597
2025-11-11	4.480	4.500	4.360	4.400	4.202	463,200
2025-11-10	4.390	4.540	4.300	4.460	4.260	589,200
2025-11-07	4.580	4.580	4.300	4.330	4.136	534,800
2025-11-06	4.500	4.570	4.380	4.450	4.250	608,400
2025-11-05	4.400	4.570	4.330	4.530	4.327	649,604
2025-11-04	4.670	4.670	4.330	4.390	4.193	1,120,300
2025-11-03	4.710	4.730	4.560	4.610	4.403	486,409

← NewerPage 4 of 21 · 1,234 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.