Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.850 | 4.850 | 4.680 | 4.710 | 4.498 | 442,800 |
| 2025-10-30 | 4.800 | 4.880 | 4.730 | 4.750 | 4.537 | 549,262 |
| 2025-10-28 | 4.900 | 4.900 | 4.660 | 4.660 | 4.451 | 190,000 |
| 2025-10-27 | 4.760 | 4.840 | 4.750 | 4.780 | 4.565 | 486,800 |
| 2025-10-24 | 4.600 | 4.700 | 4.600 | 4.680 | 4.470 | 120,700 |
| 2025-10-23 | 4.630 | 4.630 | 4.500 | 4.600 | 4.393 | 479,600 |
| 2025-10-22 | 4.730 | 4.730 | 4.630 | 4.640 | 4.432 | 155,600 |
| 2025-10-21 | 4.780 | 4.830 | 4.700 | 4.720 | 4.508 | 99,200 |
| 2025-10-20 | 4.990 | 5.030 | 4.630 | 4.710 | 4.498 | 576,000 |
| 2025-10-17 | 4.980 | 4.980 | 4.600 | 4.680 | 4.470 | 557,352 |
| 2025-10-16 | 4.870 | 4.980 | 4.850 | 4.940 | 4.718 | 192,800 |
| 2025-10-15 | 4.730 | 4.920 | 4.700 | 4.870 | 4.651 | 414,400 |
| 2025-10-14 | 4.900 | 4.940 | 4.660 | 4.730 | 4.518 | 605,200 |
| 2025-10-13 | 5.000 | 5.000 | 4.750 | 4.900 | 4.680 | 746,400 |
| 2025-10-10 | 5.190 | 5.190 | 5.020 | 5.020 | 4.795 | 568,000 |
| 2025-10-09 | 5.460 | 5.460 | 5.160 | 5.200 | 4.966 | 1,127,600 |
| 2025-10-08 | 5.400 | 5.470 | 5.220 | 5.470 | 5.224 | 642,800 |
| 2025-10-06 | 5.550 | 5.550 | 5.400 | 5.500 | 5.253 | 267,600 |
| 2025-10-03 | 5.620 | 5.630 | 5.400 | 5.430 | 5.186 | 1,169,200 |
| 2025-10-02 | 5.520 | 5.780 | 5.450 | 5.710 | 5.454 | 683,200 |
| 2025-09-30 | 5.380 | 5.530 | 5.380 | 5.520 | 5.272 | 329,200 |
| 2025-09-29 | 5.390 | 5.450 | 5.300 | 5.370 | 5.129 | 357,600 |
| 2025-09-26 | 5.680 | 5.680 | 5.300 | 5.300 | 5.062 | 1,448,400 |
| 2025-09-25 | 5.930 | 5.940 | 5.640 | 5.690 | 5.434 | 707,600 |
| 2025-09-24 | 5.860 | 5.960 | 5.790 | 5.840 | 5.578 | 453,392 |
| 2025-09-23 | 5.620 | 6.240 | 5.620 | 5.860 | 5.597 | 2,525,200 |
| 2025-09-22 | 5.810 | 5.820 | 5.610 | 5.620 | 5.368 | 863,200 |
| 2025-09-19 | 5.980 | 6.030 | 5.800 | 5.830 | 5.568 | 550,800 |
| 2025-09-18 | 5.760 | 6.090 | 5.760 | 5.970 | 5.702 | 1,950,994 |
| 2025-09-17 | 5.910 | 5.910 | 5.660 | 5.730 | 5.473 | 1,534,464 |
| 2025-09-16 | 5.990 | 6.040 | 5.760 | 5.880 | 5.616 | 1,379,264 |
| 2025-09-15 | 6.040 | 6.130 | 5.910 | 5.990 | 5.721 | 1,084,800 |
| 2025-09-12 | 6.180 | 6.250 | 5.870 | 5.990 | 5.721 | 1,186,000 |
| 2025-09-11 | 6.290 | 6.290 | 5.910 | 6.070 | 5.797 | 1,738,300 |
| 2025-09-10 | 6.270 | 6.320 | 6.080 | 6.290 | 6.008 | 1,762,800 |
| 2025-09-09 | 6.350 | 6.660 | 6.270 | 6.270 | 5.988 | 3,034,800 |
| 2025-09-08 | 5.990 | 6.470 | 5.990 | 6.350 | 6.065 | 4,711,208 |
| 2025-09-05 | 5.630 | 5.920 | 5.520 | 5.870 | 5.606 | 1,903,940 |
| 2025-09-04 | 5.580 | 5.780 | 5.520 | 5.620 | 5.368 | 2,713,200 |
| 2025-09-03 | 5.650 | 5.670 | 5.360 | 5.560 | 5.310 | 2,346,400 |
| 2025-09-02 | 5.300 | 5.510 | 5.270 | 5.500 | 5.253 | 2,245,631 |
| 2025-09-01 | 5.250 | 5.400 | 5.150 | 5.330 | 5.091 | 2,509,600 |
| 2025-08-29 | 5.300 | 5.470 | 5.200 | 5.220 | 4.986 | 1,541,600 |
| 2025-08-28 | 5.420 | 5.440 | 5.200 | 5.270 | 5.033 | 2,063,600 |
| 2025-08-27 | 5.710 | 5.820 | 5.420 | 5.460 | 5.215 | 2,069,200 |
| 2025-08-26 | 5.900 | 5.920 | 5.680 | 5.700 | 5.444 | 1,965,600 |
| 2025-08-25 | 5.790 | 6.040 | 5.700 | 5.930 | 5.543 | 2,822,000 |
| 2025-08-22 | 6.060 | 6.060 | 5.690 | 5.880 | 5.497 | 3,581,600 |
| 2025-08-21 | 6.620 | 6.670 | 5.980 | 6.030 | 5.637 | 8,798,600 |
| 2025-08-20 | 7.140 | 7.190 | 6.800 | 6.990 | 6.534 | 2,236,400 |
| 2025-08-19 | 7.880 | 8.020 | 7.090 | 7.140 | 6.674 | 2,581,600 |
| 2025-08-18 | 7.180 | 8.070 | 6.920 | 7.840 | 7.329 | 4,222,800 |
| 2025-08-15 | 6.400 | 7.150 | 6.400 | 7.120 | 6.656 | 3,362,000 |
| 2025-08-14 | 6.530 | 6.620 | 6.410 | 6.420 | 6.001 | 943,600 |
| 2025-08-13 | 6.270 | 6.740 | 6.270 | 6.530 | 6.104 | 2,956,200 |
| 2025-08-12 | 6.190 | 6.500 | 6.130 | 6.250 | 5.842 | 1,712,000 |
| 2025-08-11 | 5.870 | 6.230 | 5.700 | 6.190 | 5.786 | 1,950,832 |
| 2025-08-08 | 6.050 | 6.050 | 5.710 | 5.870 | 5.487 | 2,023,600 |
| 2025-08-07 | 6.090 | 6.090 | 5.840 | 6.050 | 5.656 | 1,339,600 |
| 2025-08-06 | 6.000 | 6.280 | 5.880 | 6.030 | 5.637 | 1,710,429 |
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.