Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 7.780 | 8.480 | 7.400 | 8.170 | 8.170 | 6,189,835 |
| 2024-05-14 | 7.320 | 8.480 | 7.270 | 7.650 | 7.650 | 10,291,000 |
| 2024-05-13 | 7.810 | 8.090 | 7.180 | 7.260 | 7.260 | 3,277,250 |
| 2024-05-10 | 7.390 | 7.660 | 7.300 | 7.430 | 7.430 | 4,217,400 |
| 2024-05-09 | 7.460 | 8.340 | 7.240 | 7.360 | 7.360 | 9,839,350 |
| 2024-05-08 | 7.490 | 7.570 | 7.080 | 7.150 | 7.150 | 1,689,950 |
| 2024-05-07 | 7.680 | 7.770 | 7.360 | 7.570 | 7.570 | 2,385,000 |
| 2024-05-06 | 7.350 | 7.630 | 7.150 | 7.410 | 7.410 | 2,518,350 |
| 2024-05-03 | 8.300 | 8.300 | 7.010 | 7.120 | 7.120 | 330,150 |
| 2024-05-02 | 6.800 | 7.470 | 6.660 | 7.310 | 7.310 | 448,600 |
| 2024-04-30 | 6.700 | 6.900 | 6.370 | 6.880 | 6.880 | 4,348,750 |
| 2024-04-29 | 6.390 | 6.960 | 6.380 | 6.550 | 6.550 | 4,254,600 |
| 2024-04-26 | 6.060 | 6.500 | 5.950 | 6.300 | 6.300 | 4,413,850 |
| 2024-04-25 | 5.970 | 6.320 | 5.860 | 6.060 | 6.060 | 4,938,950 |
| 2024-04-24 | 6.000 | 6.000 | 5.730 | 5.870 | 5.870 | 2,682,600 |
| 2024-04-23 | 5.830 | 6.150 | 5.760 | 5.950 | 5.950 | 3,676,050 |
| 2024-04-22 | 5.860 | 5.960 | 5.640 | 5.830 | 5.830 | 1,317,900 |
| 2024-04-19 | 6.200 | 6.200 | 5.750 | 5.800 | 5.800 | 2,285,600 |
| 2024-04-18 | 6.050 | 6.500 | 5.800 | 6.080 | 6.080 | 5,050,000 |
| 2024-04-17 | 6.920 | 8.300 | 6.130 | 6.210 | 6.210 | 14,896,500 |
| 2024-04-16 | 6.970 | 7.070 | 5.950 | 6.020 | 6.020 | 4,251,550 |
| 2024-04-15 | 6.590 | 8.200 | 5.930 | 6.940 | 6.940 | 11,871,950 |
| 2024-04-12 | 7.210 | 7.270 | 6.370 | 6.500 | 6.500 | 3,406,893 |
| 2024-04-11 | 7.900 | 7.970 | 7.230 | 7.230 | 7.230 | 3,347,571 |
| 2024-04-10 | 8.100 | 8.250 | 7.900 | 7.930 | 7.930 | 1,212,800 |
| 2024-04-09 | 7.900 | 8.520 | 7.900 | 8.100 | 8.100 | 2,086,100 |
| 2024-04-08 | 8.000 | 8.580 | 7.830 | 7.990 | 7.990 | 1,934,600 |
| 2024-04-05 | 8.200 | 8.200 | 7.500 | 7.870 | 7.870 | 478,000 |
| 2024-04-03 | 8.480 | 8.780 | 8.100 | 8.200 | 8.200 | 2,482,700 |
| 2024-04-02 | 8.460 | 8.740 | 7.900 | 8.040 | 8.040 | 2,310,500 |
| 2024-03-28 | 9.020 | 9.440 | 8.380 | 8.430 | 8.430 | 3,558,050 |
| 2024-03-27 | 8.900 | 10.100 | 8.800 | 8.950 | 8.950 | 7,913,190 |
| 2024-03-26 | 8.740 | 9.380 | 8.310 | 8.880 | 8.880 | 5,160,550 |
| 2024-03-25 | 8.000 | 10.100 | 8.000 | 8.770 | 8.770 | 16,052,350 |
| 2024-03-22 | 9.180 | 9.270 | 7.980 | 7.980 | 7.980 | 6,770,150 |
| 2024-03-21 | 7.920 | 11.380 | 7.900 | 8.980 | 8.980 | 23,366,000 |
| 2024-03-20 | 8.580 | 8.640 | 7.720 | 7.920 | 7.920 | 2,048,000 |
| 2024-03-19 | 8.120 | 8.600 | 8.020 | 8.190 | 8.190 | 3,808,350 |
| 2024-03-18 | 9.180 | 9.180 | 7.960 | 8.000 | 8.000 | 5,069,100 |
| 2024-03-15 | 9.500 | 10.980 | 9.200 | 10.060 | 10.060 | 6,712,050 |
| 2024-03-14 | 9.000 | 9.890 | 9.000 | 9.250 | 9.250 | 2,420,370 |
| 2024-03-13 | 10.300 | 10.440 | 8.700 | 8.960 | 8.960 | 3,193,600 |
| 2024-03-12 | 10.960 | 10.960 | 10.320 | 10.360 | 10.360 | 1,716,400 |
| 2024-03-11 | 11.000 | 11.000 | 10.600 | 10.800 | 10.800 | 1,055,900 |
| 2024-03-08 | 10.940 | 11.900 | 10.760 | 10.800 | 10.800 | 2,339,452 |
| 2024-03-07 | 14.500 | 14.500 | 10.700 | 10.820 | 10.820 | 5,063,274 |
| 2024-03-06 | 15.300 | 17.300 | 13.820 | 14.240 | 14.240 | 4,535,000 |
| 2024-03-05 | 12.840 | 16.580 | 12.420 | 15.260 | 15.260 | 5,896,900 |
| 2024-03-04 | 12.000 | 13.580 | 11.080 | 12.480 | 12.480 | 2,994,650 |
| 2024-03-01 | 13.320 | 15.480 | 11.540 | 11.680 | 11.680 | 5,601,200 |
| 2024-02-29 | 17.380 | 17.380 | 12.400 | 12.760 | 12.760 | 1,837,450 |
| 2024-02-28 | 19.800 | 19.800 | 16.600 | 16.880 | 16.880 | 171,550 |
| 2024-02-27 | 19.460 | 19.460 | 19.100 | 19.200 | 19.200 | 92,750 |
| 2024-02-26 | 19.880 | 20.000 | 19.340 | 19.720 | 19.720 | 63,850 |
| 2024-02-23 | 20.500 | 20.500 | 19.660 | 20.100 | 20.100 | 26,700 |
| 2024-02-22 | 23.700 | 23.700 | 19.640 | 19.980 | 19.980 | 347,750 |
| 2024-02-21 | 25.200 | 25.300 | 23.600 | 23.700 | 23.700 | 37,450 |
| 2024-02-20 | 26.300 | 26.750 | 24.950 | 25.200 | 25.200 | 10,600 |
| 2024-02-19 | 27.050 | 28.300 | 25.450 | 26.300 | 26.300 | 19,600 |
| 2024-02-16 | 28.800 | 28.800 | 26.100 | 27.050 | 27.050 | 50,350 |
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.