Sirnaomics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	53.350	54.450	52.300	54.400	54.400	217,491
2023-08-18	53.550	54.300	53.100	54.100	54.100	25,050
2023-08-17	53.950	54.800	53.500	54.450	54.450	34,900
2023-08-16	54.250	55.000	54.000	54.600	54.600	31,750
2023-08-15	53.700	55.150	53.400	55.100	55.100	55,000
2023-08-14	53.500	54.500	53.300	54.400	54.400	55,350
2023-08-11	53.500	54.200	53.350	53.500	53.500	55,000
2023-08-10	53.800	54.400	53.350	54.000	54.000	27,250
2023-08-09	53.750	55.000	53.500	53.900	53.900	167,500
2023-08-08	54.200	54.850	53.800	53.900	53.900	213,250
2023-08-07	54.500	55.100	53.750	54.800	54.800	133,450
2023-08-04	54.400	55.450	54.150	55.200	55.200	59,850
2023-08-03	54.300	55.300	53.600	55.200	55.200	70,500
2023-08-02	54.700	55.900	54.000	54.600	54.600	78,350
2023-08-01	54.150	56.450	54.150	55.050	55.050	122,850
2023-07-31	58.700	58.700	54.400	56.050	56.050	257,450
2023-07-28	56.900	58.750	56.000	58.700	58.700	491,500
2023-07-27	57.350	58.050	55.950	56.900	56.900	382,300
2023-07-26	57.050	58.200	56.000	57.350	57.350	385,400
2023-07-25	57.300	59.000	56.000	58.000	58.000	474,400
2023-07-24	55.000	57.350	53.800	57.300	57.300	384,100
2023-07-21	54.350	55.350	53.400	55.000	55.000	674,767
2023-07-20	56.000	56.450	54.350	54.350	54.350	300,300
2023-07-19	56.050	56.200	54.150	56.000	56.000	46,900
2023-07-18	56.700	57.250	55.500	56.050	56.050	39,500
2023-07-14	57.000	57.450	56.000	56.700	56.700	49,750
2023-07-13	55.900	57.350	54.600	57.000	57.000	259,050
2023-07-12	55.600	56.050	54.450	55.900	55.900	32,750
2023-07-11	55.350	55.750	54.150	55.600	55.600	55,250
2023-07-10	55.000	55.850	54.900	55.350	55.350	59,200
2023-07-07	55.700	55.900	54.050	55.250	55.250	57,250
2023-07-06	56.400	56.850	54.700	55.800	55.800	62,900
2023-07-05	56.750	56.750	54.600	56.400	56.400	54,834
2023-07-04	56.550	57.600	54.550	56.750	56.750	58,150
2023-07-03	55.350	57.100	54.000	56.550	56.550	101,350
2023-06-30	53.200	55.500	51.100	55.350	55.350	169,650
2023-06-29	52.350	53.350	51.400	53.350	53.350	70,950
2023-06-28	50.750	53.350	50.150	52.350	52.350	156,500
2023-06-27	52.300	52.750	51.500	52.750	52.750	116,950
2023-06-26	51.000	53.000	50.050	52.300	52.300	82,650
2023-06-23	49.400	52.000	48.800	51.950	51.950	24,450
2023-06-21	49.300	49.450	48.650	49.300	49.300	30,650
2023-06-20	48.900	50.000	48.200	49.300	49.300	317,450
2023-06-19	48.600	49.100	48.300	48.950	48.950	17,700
2023-06-16	48.550	49.150	48.300	48.600	48.600	54,600
2023-06-15	48.050	48.550	47.650	48.550	48.550	55,200
2023-06-14	47.750	48.500	46.950	48.050	48.050	55,600
2023-06-13	46.150	47.500	46.150	47.450	47.450	34,300
2023-06-12	46.050	46.050	44.750	46.050	46.050	97,500
2023-06-09	46.100	46.350	45.200	46.050	46.050	79,800
2023-06-08	46.400	46.450	45.000	46.100	46.100	59,800
2023-06-07	47.000	47.450	46.200	46.350	46.350	66,800
2023-06-06	46.300	47.800	45.300	47.650	47.650	91,150
2023-06-05	45.100	45.600	44.550	45.400	45.400	68,450
2023-06-02	46.300	46.400	44.450	45.000	45.000	179,500
2023-06-01	49.500	49.500	45.000	45.900	45.900	156,100
2023-05-31	49.500	49.500	46.650	47.550	47.550	223,400
2023-05-30	50.550	50.550	47.050	48.950	48.950	149,550
2023-05-29	50.050	51.000	49.050	49.950	49.950	152,600
2023-05-25	51.450	51.450	49.800	50.050	50.050	127,150

← NewerPage 14 of 20 · 1,182 trading daysOlder →

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.