Sisram Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.770 | 3.770 | 3.580 | 3.580 | 3.347 | 305,200 |
| 2024-11-07 | 3.440 | 3.750 | 3.410 | 3.710 | 3.468 | 833,200 |
| 2024-11-06 | 3.620 | 3.620 | 3.460 | 3.480 | 3.253 | 120,800 |
| 2024-11-05 | 3.500 | 3.560 | 3.430 | 3.540 | 3.309 | 409,200 |
| 2024-11-04 | 3.520 | 3.520 | 3.400 | 3.460 | 3.234 | 317,600 |
| 2024-11-01 | 3.640 | 3.640 | 3.500 | 3.560 | 3.328 | 166,000 |
| 2024-10-31 | 3.590 | 3.660 | 3.510 | 3.630 | 3.393 | 442,800 |
| 2024-10-30 | 3.540 | 3.610 | 3.430 | 3.590 | 3.356 | 544,000 |
| 2024-10-29 | 3.560 | 3.610 | 3.500 | 3.540 | 3.309 | 151,200 |
| 2024-10-28 | 3.400 | 3.680 | 3.360 | 3.550 | 3.319 | 566,400 |
| 2024-10-25 | 3.380 | 3.480 | 3.380 | 3.410 | 3.188 | 182,000 |
| 2024-10-24 | 3.500 | 3.500 | 3.340 | 3.340 | 3.122 | 360,800 |
| 2024-10-23 | 3.580 | 3.580 | 3.450 | 3.470 | 3.244 | 676,400 |
| 2024-10-22 | 3.460 | 3.570 | 3.450 | 3.540 | 3.309 | 412,800 |
| 2024-10-21 | 3.570 | 3.590 | 3.420 | 3.460 | 3.234 | 1,090,000 |
| 2024-10-18 | 3.400 | 3.600 | 3.400 | 3.570 | 3.337 | 370,719 |
| 2024-10-17 | 3.550 | 3.610 | 3.380 | 3.380 | 3.160 | 2,259,200 |
| 2024-10-16 | 3.510 | 3.610 | 3.460 | 3.500 | 3.272 | 517,365 |
| 2024-10-15 | 3.710 | 3.750 | 3.500 | 3.540 | 3.309 | 2,642,000 |
| 2024-10-14 | 3.880 | 3.880 | 3.630 | 3.770 | 3.524 | 987,200 |
| 2024-10-10 | 3.830 | 3.960 | 3.720 | 3.860 | 3.608 | 1,102,800 |
| 2024-10-09 | 4.150 | 4.200 | 3.720 | 3.750 | 3.506 | 4,960,000 |
| 2024-10-08 | 4.950 | 4.950 | 4.080 | 4.160 | 3.889 | 3,899,518 |
| 2024-10-07 | 4.600 | 4.820 | 4.370 | 4.800 | 4.487 | 6,823,600 |
| 2024-10-04 | 4.150 | 4.620 | 4.060 | 4.540 | 4.244 | 4,927,660 |
| 2024-10-03 | 4.510 | 4.550 | 4.000 | 4.240 | 3.964 | 3,560,800 |
| 2024-10-02 | 4.000 | 4.470 | 4.000 | 4.460 | 4.169 | 6,806,800 |
| 2024-09-30 | 3.950 | 4.170 | 3.700 | 4.040 | 3.777 | 3,699,600 |
| 2024-09-27 | 3.460 | 3.860 | 3.460 | 3.860 | 3.608 | 2,605,600 |
| 2024-09-26 | 3.260 | 3.420 | 3.260 | 3.360 | 3.141 | 560,800 |
| 2024-09-25 | 3.400 | 3.500 | 3.170 | 3.250 | 3.038 | 1,127,200 |
| 2024-09-24 | 3.260 | 3.430 | 3.160 | 3.420 | 3.197 | 819,740 |
| 2024-09-23 | 3.500 | 3.500 | 3.230 | 3.260 | 3.047 | 1,113,600 |
| 2024-09-20 | 3.640 | 3.640 | 3.400 | 3.500 | 3.272 | 944,800 |
| 2024-09-19 | 3.400 | 3.640 | 3.400 | 3.450 | 3.225 | 1,239,605 |
| 2024-09-17 | 3.350 | 3.400 | 3.350 | 3.400 | 3.178 | 94,800 |
| 2024-09-16 | 3.350 | 3.390 | 3.320 | 3.350 | 3.132 | 140,800 |
| 2024-09-13 | 3.450 | 3.550 | 3.360 | 3.460 | 3.234 | 403,880 |
| 2024-09-12 | 3.320 | 3.390 | 3.300 | 3.380 | 3.160 | 760,000 |
| 2024-09-11 | 3.330 | 3.380 | 3.220 | 3.370 | 3.150 | 333,600 |
| 2024-09-10 | 3.310 | 3.530 | 3.210 | 3.400 | 3.178 | 1,799,400 |
| 2024-09-09 | 3.430 | 3.430 | 3.130 | 3.190 | 2.982 | 292,900 |
| 2024-09-05 | 3.420 | 3.430 | 3.320 | 3.430 | 3.206 | 54,000 |
| 2024-09-04 | 3.280 | 3.440 | 3.270 | 3.420 | 3.197 | 372,800 |
| 2024-09-03 | 3.450 | 3.450 | 3.270 | 3.340 | 3.122 | 188,520 |
| 2024-09-02 | 3.300 | 3.440 | 3.220 | 3.340 | 3.122 | 559,200 |
| 2024-08-30 | 3.180 | 3.280 | 3.180 | 3.210 | 3.001 | 145,200 |
| 2024-08-29 | 3.210 | 3.210 | 3.030 | 3.140 | 2.935 | 75,200 |
| 2024-08-28 | 3.250 | 3.270 | 3.090 | 3.150 | 2.945 | 802,095 |
| 2024-08-27 | 3.160 | 3.180 | 3.050 | 3.130 | 2.926 | 169,200 |
| 2024-08-26 | 2.750 | 3.160 | 2.750 | 3.160 | 2.954 | 1,514,400 |
| 2024-08-23 | 2.900 | 2.970 | 2.790 | 2.950 | 2.610 | 1,396,000 |
| 2024-08-22 | 3.060 | 3.060 | 2.870 | 2.870 | 2.539 | 1,973,035 |
| 2024-08-21 | 3.040 | 3.080 | 3.030 | 3.060 | 2.707 | 270,800 |
| 2024-08-20 | 3.160 | 3.170 | 3.040 | 3.120 | 2.760 | 453,035 |
| 2024-08-19 | 3.230 | 3.250 | 3.150 | 3.160 | 2.796 | 465,035 |
| 2024-08-16 | 3.230 | 3.360 | 3.220 | 3.250 | 2.875 | 302,235 |
| 2024-08-15 | 3.260 | 3.280 | 3.190 | 3.230 | 2.858 | 298,635 |
| 2024-08-14 | 3.320 | 3.320 | 3.160 | 3.290 | 2.911 | 235,600 |
| 2024-08-13 | 3.060 | 3.300 | 3.060 | 3.260 | 2.884 | 462,031 |
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.