Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.100 | 4.300 | 4.050 | 4.230 | 3.954 | 869,600 |
| 2025-05-09 | 4.040 | 4.090 | 4.020 | 4.080 | 3.814 | 173,600 |
| 2025-05-08 | 4.060 | 4.120 | 4.010 | 4.120 | 3.851 | 267,200 |
| 2025-05-07 | 4.230 | 4.230 | 3.990 | 4.050 | 3.786 | 696,000 |
| 2025-05-06 | 4.290 | 4.290 | 4.100 | 4.100 | 3.833 | 1,034,000 |
| 2025-05-02 | 4.220 | 4.320 | 4.170 | 4.290 | 4.010 | 432,400 |
| 2025-04-30 | 4.360 | 4.380 | 4.250 | 4.300 | 4.020 | 972,800 |
| 2025-04-29 | 4.340 | 4.430 | 4.300 | 4.360 | 4.076 | 398,000 |
| 2025-04-28 | 4.340 | 4.390 | 4.300 | 4.310 | 4.029 | 622,400 |
| 2025-04-25 | 4.490 | 4.540 | 4.360 | 4.450 | 4.160 | 879,200 |
| 2025-04-24 | 4.530 | 4.560 | 4.410 | 4.470 | 4.179 | 284,292 |
| 2025-04-23 | 4.400 | 4.550 | 4.390 | 4.530 | 4.235 | 512,800 |
| 2025-04-22 | 4.190 | 4.430 | 4.190 | 4.340 | 4.057 | 317,600 |
| 2025-04-17 | 4.180 | 4.320 | 4.180 | 4.300 | 4.020 | 258,000 |
| 2025-04-16 | 4.240 | 4.260 | 4.160 | 4.230 | 3.954 | 669,200 |
| 2025-04-15 | 4.300 | 4.380 | 3.990 | 4.290 | 4.010 | 911,600 |
| 2025-04-14 | 4.360 | 4.440 | 4.330 | 4.430 | 4.141 | 516,800 |
| 2025-04-11 | 4.350 | 4.360 | 4.140 | 4.250 | 3.973 | 793,765 |
| 2025-04-10 | 4.370 | 4.620 | 4.280 | 4.330 | 4.048 | 1,528,000 |
| 2025-04-09 | 3.950 | 4.360 | 3.910 | 4.310 | 4.029 | 1,862,800 |
| 2025-04-08 | 4.550 | 4.550 | 4.030 | 4.200 | 3.926 | 1,650,400 |
| 2025-04-07 | 4.890 | 4.890 | 4.200 | 4.330 | 4.048 | 2,978,533 |
| 2025-04-03 | 5.300 | 5.320 | 5.100 | 5.210 | 4.870 | 1,699,600 |
| 2025-04-02 | 5.000 | 5.450 | 4.950 | 5.350 | 5.001 | 2,170,397 |
| 2025-04-01 | 4.800 | 5.100 | 4.790 | 4.960 | 4.637 | 954,800 |
| 2025-03-31 | 4.910 | 4.910 | 4.670 | 4.790 | 4.478 | 1,569,200 |
| 2025-03-28 | 5.110 | 5.200 | 4.880 | 4.940 | 4.618 | 1,179,600 |
| 2025-03-27 | 4.740 | 5.180 | 4.690 | 5.070 | 4.739 | 2,569,600 |
| 2025-03-26 | 4.600 | 4.750 | 4.490 | 4.720 | 4.412 | 976,445 |
| 2025-03-25 | 4.510 | 4.640 | 4.440 | 4.620 | 4.319 | 1,516,000 |
| 2025-03-24 | 4.460 | 4.560 | 4.350 | 4.520 | 4.225 | 782,400 |
| 2025-03-21 | 4.320 | 4.540 | 4.290 | 4.540 | 4.244 | 1,174,400 |
| 2025-03-20 | 4.590 | 4.850 | 4.090 | 4.420 | 4.132 | 4,721,200 |
| 2025-03-19 | 4.410 | 4.660 | 4.400 | 4.530 | 4.235 | 1,506,400 |
| 2025-03-18 | 4.500 | 4.600 | 4.410 | 4.410 | 4.122 | 926,400 |
| 2025-03-17 | 4.410 | 4.600 | 4.410 | 4.490 | 4.197 | 1,070,000 |
| 2025-03-14 | 4.150 | 4.400 | 4.130 | 4.350 | 4.066 | 1,456,426 |
| 2025-03-13 | 4.240 | 4.260 | 4.070 | 4.150 | 3.879 | 864,000 |
| 2025-03-12 | 4.210 | 4.360 | 4.190 | 4.290 | 4.010 | 1,076,400 |
| 2025-03-11 | 4.150 | 4.230 | 4.000 | 4.190 | 3.917 | 1,117,200 |
| 2025-03-10 | 4.240 | 4.240 | 4.080 | 4.180 | 3.907 | 628,000 |
| 2025-03-07 | 4.240 | 4.350 | 4.170 | 4.250 | 3.973 | 847,783 |
| 2025-03-06 | 4.220 | 4.420 | 4.170 | 4.380 | 4.094 | 1,359,072 |
| 2025-03-05 | 3.970 | 4.220 | 3.970 | 4.220 | 3.945 | 1,238,800 |
| 2025-03-04 | 3.940 | 3.990 | 3.860 | 3.960 | 3.702 | 582,400 |
| 2025-03-03 | 4.000 | 4.120 | 3.940 | 4.000 | 3.739 | 787,600 |
| 2025-02-28 | 4.270 | 4.270 | 3.830 | 3.900 | 3.646 | 2,101,200 |
| 2025-02-27 | 3.960 | 4.310 | 3.960 | 4.270 | 3.992 | 4,538,000 |
| 2025-02-26 | 3.750 | 4.020 | 3.710 | 3.940 | 3.683 | 2,536,629 |
| 2025-02-25 | 3.600 | 3.750 | 3.600 | 3.750 | 3.506 | 517,207 |
| 2025-02-24 | 3.790 | 3.790 | 3.550 | 3.650 | 3.412 | 1,404,800 |
| 2025-02-21 | 3.740 | 3.800 | 3.580 | 3.800 | 3.552 | 1,363,200 |
| 2025-02-20 | 3.850 | 3.900 | 3.670 | 3.740 | 3.496 | 1,386,000 |
| 2025-02-19 | 3.660 | 3.870 | 3.550 | 3.840 | 3.590 | 1,110,200 |
| 2025-02-18 | 3.610 | 3.670 | 3.540 | 3.670 | 3.431 | 1,407,840 |
| 2025-02-17 | 3.600 | 3.700 | 3.580 | 3.620 | 3.384 | 782,800 |
| 2025-02-14 | 3.360 | 3.640 | 3.360 | 3.600 | 3.365 | 1,452,800 |
| 2025-02-13 | 3.480 | 3.500 | 3.390 | 3.390 | 3.169 | 731,200 |
| 2025-02-12 | 3.440 | 3.490 | 3.410 | 3.480 | 3.253 | 377,898 |
| 2025-02-11 | 3.470 | 3.520 | 3.430 | 3.440 | 3.216 | 596,800 |
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.