Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.080 | 4.150 | 3.880 | 3.930 | 3.930 | 1,349,900 |
| 2024-08-09 | 4.350 | 4.470 | 4.020 | 4.080 | 4.080 | 3,165,400 |
| 2024-08-08 | 4.750 | 4.750 | 4.320 | 4.320 | 4.320 | 1,886,100 |
| 2024-08-07 | 4.680 | 4.860 | 4.510 | 4.530 | 4.530 | 2,465,450 |
| 2024-08-06 | 4.470 | 4.680 | 4.390 | 4.630 | 4.630 | 4,006,400 |
| 2024-08-05 | 4.700 | 4.730 | 4.260 | 4.290 | 4.290 | 2,310,300 |
| 2024-08-02 | 4.730 | 5.170 | 4.630 | 4.690 | 4.690 | 6,232,350 |
| 2024-08-01 | 5.070 | 5.500 | 4.590 | 4.630 | 4.630 | 5,847,250 |
| 2024-07-31 | 4.300 | 4.650 | 4.300 | 4.540 | 4.540 | 2,081,500 |
| 2024-07-30 | 4.440 | 4.440 | 4.210 | 4.270 | 4.270 | 596,098 |
| 2024-07-29 | 4.570 | 4.570 | 4.360 | 4.370 | 4.370 | 349,450 |
| 2024-07-26 | 4.530 | 4.620 | 4.440 | 4.490 | 4.490 | 390,700 |
| 2024-07-25 | 4.450 | 4.670 | 4.430 | 4.530 | 4.530 | 348,600 |
| 2024-07-24 | 4.680 | 4.690 | 4.500 | 4.550 | 4.550 | 393,900 |
| 2024-07-23 | 4.920 | 4.920 | 4.530 | 4.650 | 4.650 | 617,300 |
| 2024-07-22 | 4.790 | 4.880 | 4.660 | 4.740 | 4.740 | 505,600 |
| 2024-07-19 | 4.800 | 4.910 | 4.650 | 4.710 | 4.710 | 660,800 |
| 2024-07-18 | 4.810 | 4.950 | 4.670 | 4.850 | 4.850 | 688,300 |
| 2024-07-17 | 5.000 | 5.040 | 4.840 | 4.850 | 4.850 | 752,473 |
| 2024-07-16 | 5.600 | 5.600 | 4.830 | 4.930 | 4.930 | 1,928,750 |
| 2024-07-15 | 5.450 | 5.470 | 5.130 | 5.170 | 5.170 | 1,551,750 |
| 2024-07-12 | 4.850 | 5.720 | 4.850 | 5.390 | 5.390 | 5,876,790 |
| 2024-07-11 | 5.010 | 5.100 | 4.550 | 4.960 | 4.960 | 3,888,900 |
| 2024-07-10 | 4.330 | 5.450 | 4.330 | 4.960 | 4.960 | 10,133,644 |
| 2024-07-09 | 4.080 | 4.430 | 4.040 | 4.330 | 4.330 | 2,783,950 |
| 2024-07-08 | 4.090 | 4.090 | 3.870 | 4.050 | 4.050 | 2,127,700 |
| 2024-07-05 | 4.260 | 4.340 | 4.020 | 4.060 | 4.060 | 2,152,800 |
| 2024-07-04 | 4.260 | 4.430 | 4.230 | 4.280 | 4.280 | 965,200 |
| 2024-07-03 | 4.190 | 4.410 | 4.060 | 4.290 | 4.290 | 2,169,850 |
| 2024-07-02 | 4.280 | 4.360 | 4.060 | 4.150 | 4.150 | 1,713,000 |
| 2024-06-28 | 4.770 | 4.770 | 4.210 | 4.280 | 4.280 | 4,052,151 |
| 2024-06-27 | 4.480 | 4.540 | 4.170 | 4.280 | 4.280 | 1,476,118 |
| 2024-06-26 | 4.770 | 4.770 | 4.210 | 4.500 | 4.500 | 2,571,800 |
| 2024-06-25 | 4.730 | 4.800 | 4.390 | 4.520 | 4.520 | 2,169,450 |
| 2024-06-24 | 5.350 | 5.370 | 4.550 | 4.730 | 4.730 | 2,874,994 |
| 2024-06-21 | 5.180 | 5.710 | 5.100 | 5.380 | 5.380 | 3,176,977 |
| 2024-06-20 | 5.510 | 5.550 | 5.140 | 5.170 | 5.170 | 1,726,850 |
| 2024-06-19 | 5.420 | 5.590 | 5.350 | 5.440 | 5.440 | 1,611,000 |
| 2024-06-18 | 5.840 | 5.840 | 5.300 | 5.370 | 5.370 | 2,437,421 |
| 2024-06-17 | 6.190 | 6.200 | 5.780 | 5.840 | 5.840 | 1,215,400 |
| 2024-06-14 | 6.160 | 6.180 | 6.000 | 6.090 | 6.090 | 857,700 |
| 2024-06-13 | 6.260 | 6.420 | 6.060 | 6.160 | 6.160 | 1,696,500 |
| 2024-06-12 | 6.130 | 6.420 | 6.060 | 6.110 | 6.110 | 1,640,150 |
| 2024-06-11 | 6.210 | 6.280 | 6.010 | 6.170 | 6.170 | 918,300 |
| 2024-06-07 | 6.500 | 6.580 | 6.180 | 6.300 | 6.300 | 1,519,550 |
| 2024-06-06 | 7.100 | 7.100 | 6.430 | 6.460 | 6.460 | 1,847,948 |
| 2024-06-05 | 7.170 | 7.380 | 6.920 | 6.980 | 6.980 | 1,339,300 |
| 2024-06-04 | 6.990 | 7.360 | 6.990 | 7.150 | 7.150 | 1,584,623 |
| 2024-06-03 | 7.450 | 7.450 | 7.000 | 7.000 | 7.000 | 1,739,950 |
| 2024-05-31 | 7.620 | 7.820 | 7.330 | 7.440 | 7.440 | 1,805,050 |
| 2024-05-30 | 7.500 | 7.610 | 7.290 | 7.480 | 7.480 | 855,998 |
| 2024-05-29 | 7.650 | 7.980 | 7.320 | 7.460 | 7.460 | 2,064,800 |
| 2024-05-28 | 8.000 | 8.000 | 7.560 | 7.570 | 7.570 | 1,709,750 |
| 2024-05-27 | 7.600 | 8.220 | 7.250 | 7.840 | 7.840 | 3,822,500 |
| 2024-05-24 | 8.250 | 8.440 | 7.400 | 7.500 | 7.500 | 4,103,500 |
| 2024-05-23 | 8.300 | 8.680 | 8.120 | 8.170 | 8.170 | 3,677,300 |
| 2024-05-22 | 8.310 | 9.040 | 7.980 | 8.130 | 8.130 | 5,670,200 |
| 2024-05-21 | 9.390 | 9.390 | 8.290 | 8.300 | 8.300 | 4,115,750 |
| 2024-05-20 | 8.960 | 9.560 | 8.840 | 9.170 | 9.170 | 6,584,050 |
| 2024-05-17 | 8.240 | 10.320 | 7.970 | 8.950 | 8.950 | 16,841,228 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.