Sirnaomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	50.150	52.100	50.150	51.500	51.500	120,150
2023-05-23	49.300	52.450	49.100	51.550	51.550	241,650
2023-05-22	49.350	49.900	49.000	49.350	49.350	91,400
2023-05-19	49.950	49.950	47.350	49.400	49.400	166,200
2023-05-18	50.450	51.150	48.950	49.500	49.500	314,500
2023-05-17	51.900	51.900	50.100	50.250	50.250	97,800
2023-05-16	52.000	52.550	50.550	51.950	51.950	131,800
2023-05-15	50.750	52.600	49.600	50.850	50.850	140,350
2023-05-12	51.350	51.400	49.750	50.950	50.950	114,350
2023-05-11	52.150	52.900	50.950	51.450	51.450	96,600
2023-05-10	50.650	54.100	49.900	53.650	53.650	157,550
2023-05-09	51.800	52.400	49.600	50.700	50.700	162,400
2023-05-08	51.000	52.500	49.750	51.200	51.200	186,850
2023-05-05	52.300	52.300	50.800	51.200	51.200	124,160
2023-05-04	54.950	54.950	51.850	52.000	52.000	123,900
2023-05-03	55.850	55.900	53.950	54.900	54.900	164,450
2023-05-02	55.000	55.950	53.900	55.900	55.900	93,700
2023-04-28	54.550	56.150	54.100	55.500	55.500	90,750
2023-04-27	53.750	56.900	53.050	55.900	55.900	109,800
2023-04-26	53.300	54.150	53.150	53.750	53.750	89,650
2023-04-25	54.300	54.300	53.200	53.900	53.900	54,600
2023-04-24	55.150	55.600	54.000	54.950	54.950	92,150
2023-04-21	56.950	56.950	54.750	55.650	55.650	67,700
2023-04-20	58.700	59.000	55.350	56.950	56.950	83,250
2023-04-19	58.200	59.350	57.400	58.700	58.700	142,900
2023-04-18	58.950	59.900	58.550	59.850	59.850	85,700
2023-04-17	58.550	59.000	56.950	58.550	58.550	83,950
2023-04-14	60.400	60.500	58.200	60.000	60.000	125,650
2023-04-13	60.950	61.100	59.250	60.500	60.500	150,800
2023-04-12	59.800	61.450	58.850	60.950	60.950	229,100
2023-04-11	56.750	59.800	55.000	59.800	59.800	294,350
2023-04-06	56.550	58.700	55.950	58.500	58.500	137,150
2023-04-04	55.950	57.100	54.750	57.050	57.050	137,200
2023-04-03	56.450	56.450	54.150	56.150	56.150	97,300
2023-03-31	56.450	56.950	55.050	56.500	56.500	106,450
2023-03-30	53.000	57.000	53.000	56.500	56.500	118,750
2023-03-29	53.150	54.850	51.900	52.650	52.650	111,050
2023-03-28	52.950	55.200	52.750	54.900	54.900	76,400
2023-03-27	53.500	55.400	50.500	55.350	55.350	59,750
2023-03-24	55.750	55.750	54.300	55.600	55.600	71,500
2023-03-23	55.800	55.800	53.500	55.350	55.350	126,100
2023-03-22	56.000	57.400	55.250	55.250	55.250	65,600
2023-03-21	55.250	57.300	54.700	56.850	56.850	134,584
2023-03-20	55.400	55.450	53.000	55.250	55.250	99,800
2023-03-17	53.000	55.700	53.000	55.500	55.500	105,850
2023-03-16	54.950	55.100	52.500	55.100	55.100	108,100
2023-03-15	53.200	55.750	53.200	55.250	55.250	66,900
2023-03-14	54.150	55.650	53.450	53.600	53.600	123,700
2023-03-13	55.000	56.400	54.000	54.150	54.150	172,600
2023-03-10	53.600	56.650	53.050	56.000	56.000	120,350
2023-03-09	53.600	55.650	53.600	55.350	55.350	79,150
2023-03-08	55.400	56.850	54.050	55.400	55.400	184,550
2023-03-07	58.800	58.950	56.100	56.850	56.850	166,570
2023-03-06	61.950	62.000	58.650	59.050	59.050	130,000
2023-03-03	57.150	62.000	57.150	61.800	61.800	307,900
2023-03-02	59.350	60.800	57.400	60.600	60.600	132,150
2023-03-01	62.050	62.500	58.900	60.950	60.950	251,700
2023-02-28	57.150	62.350	56.500	62.000	62.000	328,030
2023-02-27	57.500	57.550	55.600	55.800	55.800	111,400
2023-02-24	58.750	58.750	55.000	57.450	57.450	110,750

← NewerPage 15 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.