Sirnaomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	58.000	58.000	54.050	57.800	57.800	160,150
2022-11-22	58.500	58.500	55.800	57.800	57.800	157,900
2022-11-21	59.750	59.750	55.900	58.500	58.500	200,400
2022-11-18	59.500	60.250	58.100	60.000	60.000	145,550
2022-11-17	56.000	60.500	56.000	60.400	60.400	223,400
2022-11-16	54.500	56.550	54.250	55.950	55.950	523,000
2022-11-15	55.750	57.850	54.050	54.200	54.200	283,700
2022-11-14	57.450	58.200	56.100	56.750	56.750	234,350
2022-11-11	62.650	62.650	56.000	58.100	58.100	211,100
2022-11-10	59.000	59.500	56.800	57.400	57.400	245,800
2022-11-09	59.700	60.000	58.950	59.500	59.500	164,000
2022-11-08	59.650	60.150	58.450	59.800	59.800	124,900
2022-11-07	62.300	63.200	59.100	59.250	59.250	137,500
2022-11-04	60.200	66.550	60.150	63.100	63.100	663,650
2022-11-03	59.700	61.750	59.450	61.200	61.200	154,800
2022-11-02	61.000	61.250	58.350	60.200	60.200	125,850
2022-11-01	58.550	60.750	56.900	60.450	60.450	277,000
2022-10-31	61.500	61.500	58.500	58.550	58.550	250,000
2022-10-28	63.500	63.500	58.000	61.950	61.950	271,250
2022-10-27	60.000	63.500	59.600	63.450	63.450	185,000
2022-10-26	59.150	60.750	57.800	59.950	59.950	233,000
2022-10-25	59.900	61.000	58.150	59.150	59.150	146,650
2022-10-24	65.400	69.850	58.700	61.800	61.800	92,950
2022-10-21	64.000	65.400	60.250	65.400	65.400	126,400
2022-10-20	64.900	64.950	62.900	63.400	63.400	98,850
2022-10-19	65.650	65.950	63.100	64.900	64.900	82,450
2022-10-18	65.000	66.050	63.950	65.650	65.650	140,600
2022-10-17	65.900	65.900	63.550	64.800	64.800	106,550
2022-10-14	64.650	66.000	64.050	65.950	65.950	103,765
2022-10-13	64.500	64.700	63.000	64.650	64.650	120,700
2022-10-12	64.950	65.100	64.350	64.500	64.500	81,850
2022-10-11	64.500	64.950	63.950	64.500	64.500	63,750
2022-10-10	65.000	65.850	64.400	64.750	64.750	69,350
2022-10-07	64.800	65.500	64.500	65.000	65.000	50,250
2022-10-06	65.550	65.550	63.450	64.800	64.800	36,850
2022-10-05	64.700	66.500	64.600	65.500	65.500	28,000
2022-10-03	65.000	66.000	64.950	65.000	65.000	102,750
2022-09-30	65.350	67.250	64.450	65.200	65.200	87,000
2022-09-29	68.000	68.000	64.300	65.300	65.300	82,200
2022-09-28	68.600	68.600	64.750	68.200	68.200	90,350
2022-09-27	68.600	69.400	66.200	68.600	68.600	212,850
2022-09-26	65.350	65.350	64.700	65.300	65.300	140,200
2022-09-23	66.150	66.200	64.250	64.800	64.800	77,900
2022-09-22	65.900	66.700	63.900	66.000	66.000	78,500
2022-09-21	66.650	66.650	64.500	65.600	65.600	147,700
2022-09-20	69.150	69.150	65.250	65.850	65.850	161,300
2022-09-19	70.500	71.250	67.600	68.300	68.300	168,850
2022-09-16	66.950	72.800	66.900	71.550	71.550	2,732,746
2022-09-15	66.350	67.900	65.900	66.900	66.900	306,600
2022-09-14	68.100	69.350	65.550	66.550	66.550	96,350
2022-09-13	67.800	71.500	65.100	69.000	69.000	424,900
2022-09-09	69.000	69.400	68.250	68.300	68.300	70,850
2022-09-08	69.350	70.600	66.000	69.500	69.500	139,700
2022-09-07	70.000	70.800	69.200	70.200	70.200	346,000
2022-09-06	69.850	71.000	65.700	70.500	70.500	109,171
2022-09-05	71.950	71.950	66.600	69.850	69.850	277,600
2022-09-02	66.700	70.400	66.700	69.300	69.300	222,250
2022-09-01	68.100	68.650	64.950	67.200	67.200	87,700
2022-08-31	67.500	68.850	64.150	68.800	68.800	217,350
2022-08-30	69.000	69.000	65.450	67.700	67.700	46,000

← NewerPage 17 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.