Sirnaomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	57.200	59.700	56.400	56.400	56.400	235,747
2023-02-22	54.500	57.400	53.900	56.500	56.500	205,500
2023-02-21	49.000	58.000	49.000	54.900	54.900	350,900
2023-02-20	49.000	53.800	49.000	52.350	52.350	109,000
2023-02-17	49.550	52.350	49.000	50.200	50.200	113,450
2023-02-16	53.500	53.500	50.500	51.150	51.150	82,700
2023-02-15	46.150	53.450	46.150	51.900	51.900	74,850
2023-02-14	53.800	54.500	52.850	53.500	53.500	86,216
2023-02-13	53.500	53.850	52.500	53.850	53.850	97,500
2023-02-10	54.400	54.450	52.000	53.000	53.000	50,450
2023-02-09	52.800	54.750	52.350	53.600	53.600	78,750
2023-02-08	52.500	53.500	51.650	52.700	52.700	61,250
2023-02-07	52.250	53.250	51.800	52.500	52.500	47,700
2023-02-06	52.850	53.950	51.100	52.250	52.250	65,250
2023-02-03	51.900	54.750	51.400	53.150	53.150	125,750
2023-02-02	53.000	54.700	51.950	52.400	52.400	151,250
2023-02-01	50.700	52.400	50.250	52.000	52.000	74,100
2023-01-31	50.700	50.950	49.100	50.800	50.800	77,100
2023-01-30	50.300	52.900	47.000	51.000	51.000	236,750
2023-01-27	53.750	54.050	48.150	50.300	50.300	362,700
2023-01-26	54.000	55.400	53.200	53.900	53.900	71,500
2023-01-20	55.700	57.000	55.500	55.650	55.650	107,300
2023-01-19	58.900	59.100	57.250	57.400	57.400	129,650
2023-01-18	57.400	59.900	56.800	59.750	59.750	289,300
2023-01-17	59.600	59.850	56.500	57.750	57.750	183,200
2023-01-16	53.850	59.350	53.850	57.000	57.000	325,350
2023-01-13	55.000	55.450	53.400	53.800	53.800	282,650
2023-01-12	54.750	56.000	53.450	54.000	54.000	192,000
2023-01-11	55.000	57.250	55.000	55.750	55.750	101,050
2023-01-10	56.300	58.400	55.650	55.900	55.900	163,400
2023-01-09	55.800	58.300	55.500	56.400	56.400	164,950
2023-01-06	57.750	57.750	56.250	56.850	56.850	122,350
2023-01-05	57.500	58.200	56.000	57.200	57.200	150,450
2023-01-04	57.950	58.100	57.250	57.500	57.500	89,300
2023-01-03	57.500	58.000	56.550	57.900	57.900	163,700
2022-12-30	54.600	59.150	54.600	57.800	57.800	236,250
2022-12-29	55.800	55.800	53.200	55.100	55.100	191,800
2022-12-28	54.750	57.350	54.600	56.000	56.000	172,600
2022-12-23	55.000	55.000	53.650	54.650	54.650	128,450
2022-12-22	55.950	55.950	53.200	54.100	54.100	148,150
2022-12-21	58.350	59.000	53.600	54.200	54.200	181,450
2022-12-20	55.000	62.450	53.850	58.550	58.550	258,950
2022-12-19	55.350	55.350	52.600	55.000	55.000	172,200
2022-12-16	52.000	55.700	51.050	55.350	55.350	264,750
2022-12-15	54.200	54.200	51.750	52.000	52.000	114,750
2022-12-14	52.950	53.850	52.550	53.250	53.250	103,250
2022-12-13	53.850	54.300	53.000	53.450	53.450	103,450
2022-12-12	55.100	55.100	53.450	53.600	53.600	92,000
2022-12-09	54.350	55.150	53.100	53.850	53.850	104,500
2022-12-08	54.000	54.000	53.300	53.550	53.550	104,500
2022-12-07	56.000	56.100	53.400	53.500	53.500	151,150
2022-12-06	57.900	57.900	54.100	55.350	55.350	169,650
2022-12-05	57.500	57.500	54.450	56.300	56.300	204,600
2022-12-02	57.050	58.000	55.200	56.800	56.800	156,300
2022-12-01	58.000	58.500	57.050	57.650	57.650	166,150
2022-11-30	55.200	57.900	54.750	57.500	57.500	313,700
2022-11-29	57.700	58.050	53.450	54.100	54.100	312,100
2022-11-28	57.000	58.250	55.600	57.700	57.700	214,250
2022-11-25	57.350	57.950	56.400	57.000	57.000	109,850
2022-11-24	56.900	59.000	55.050	58.500	58.500	125,550

← NewerPage 16 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.