Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 69.500 | 70.150 | 67.350 | 69.400 | 69.400 | 142,500 |
| 2022-08-26 | 70.950 | 70.950 | 67.350 | 68.900 | 68.900 | 88,600 |
| 2022-08-25 | 70.000 | 71.600 | 69.300 | 70.000 | 70.000 | 169,450 |
| 2022-08-24 | 68.300 | 70.300 | 66.500 | 70.050 | 70.050 | 68,750 |
| 2022-08-23 | 68.000 | 71.700 | 67.500 | 68.350 | 68.350 | 127,450 |
| 2022-08-22 | 61.300 | 70.300 | 60.100 | 68.000 | 68.000 | 328,800 |
| 2022-08-19 | 60.500 | 62.800 | 59.050 | 60.100 | 60.100 | 91,700 |
| 2022-08-18 | 61.000 | 62.950 | 60.000 | 60.200 | 60.200 | 39,400 |
| 2022-08-17 | 61.000 | 61.950 | 57.500 | 61.000 | 61.000 | 79,700 |
| 2022-08-16 | 60.700 | 63.550 | 58.700 | 60.350 | 60.350 | 144,100 |
| 2022-08-15 | 61.200 | 62.400 | 59.650 | 61.050 | 61.050 | 27,000 |
| 2022-08-12 | 62.000 | 62.950 | 59.000 | 61.600 | 61.600 | 41,050 |
| 2022-08-11 | 63.600 | 65.350 | 59.550 | 63.000 | 63.000 | 97,250 |
| 2022-08-10 | 63.250 | 66.300 | 62.950 | 64.200 | 64.200 | 190,633 |
| 2022-08-09 | 60.800 | 64.700 | 60.350 | 62.650 | 62.650 | 203,450 |
| 2022-08-08 | 61.800 | 62.000 | 60.600 | 61.100 | 61.100 | 174,550 |
| 2022-08-05 | 64.200 | 64.200 | 60.800 | 61.400 | 61.400 | 161,950 |
| 2022-08-04 | 70.000 | 70.000 | 62.400 | 62.400 | 62.400 | 185,100 |
| 2022-08-03 | 60.850 | 67.250 | 60.850 | 65.200 | 65.200 | 164,000 |
| 2022-08-02 | 68.500 | 70.000 | 65.950 | 67.000 | 67.000 | 372,483 |
| 2022-08-01 | 68.500 | 70.450 | 68.250 | 69.700 | 69.700 | 130,550 |
| 2022-07-29 | 69.150 | 70.300 | 68.000 | 69.650 | 69.650 | 226,000 |
| 2022-07-28 | 67.000 | 70.100 | 67.000 | 69.100 | 69.100 | 156,950 |
| 2022-07-27 | 65.750 | 67.700 | 65.200 | 66.750 | 66.750 | 158,350 |
| 2022-07-26 | 61.050 | 66.200 | 61.050 | 65.850 | 65.850 | 146,900 |
| 2022-07-25 | 64.000 | 65.400 | 62.000 | 64.400 | 64.400 | 124,300 |
| 2022-07-22 | 64.100 | 67.250 | 62.300 | 67.250 | 67.250 | 210,550 |
| 2022-07-21 | 62.700 | 64.050 | 62.500 | 64.050 | 64.050 | 526,000 |
| 2022-07-20 | 66.550 | 66.550 | 63.000 | 64.000 | 64.000 | 131,450 |
| 2022-07-19 | 67.700 | 67.700 | 65.000 | 66.200 | 66.200 | 209,200 |
| 2022-07-18 | 69.350 | 70.700 | 67.000 | 67.700 | 67.700 | 572,200 |
| 2022-07-15 | 69.400 | 71.100 | 68.700 | 69.900 | 69.900 | 181,250 |
| 2022-07-14 | 71.950 | 71.950 | 66.700 | 69.500 | 69.500 | 172,150 |
| 2022-07-13 | 67.150 | 71.950 | 66.750 | 68.500 | 68.500 | 247,600 |
| 2022-07-12 | 67.900 | 68.000 | 66.000 | 67.150 | 67.150 | 234,550 |
| 2022-07-11 | 68.500 | 68.900 | 66.350 | 68.800 | 68.800 | 206,850 |
| 2022-07-08 | 69.500 | 69.500 | 67.200 | 68.500 | 68.500 | 158,350 |
| 2022-07-07 | 65.500 | 69.200 | 65.150 | 68.000 | 68.000 | 123,800 |
| 2022-07-06 | 68.400 | 69.600 | 62.550 | 66.000 | 66.000 | 232,282 |
| 2022-07-05 | 82.300 | 82.950 | 68.350 | 69.300 | 69.300 | 281,221 |
| 2022-07-04 | 83.100 | 86.000 | 80.450 | 84.350 | 84.350 | 750,021 |
| 2022-06-30 | 86.000 | 86.200 | 82.000 | 83.750 | 83.750 | 109,700 |
| 2022-06-29 | 87.900 | 88.000 | 85.800 | 86.000 | 86.000 | 112,400 |
| 2022-06-28 | 85.900 | 89.150 | 84.650 | 87.900 | 87.900 | 136,700 |
| 2022-06-27 | 85.450 | 89.450 | 84.100 | 85.900 | 85.900 | 121,400 |
| 2022-06-24 | 87.500 | 87.500 | 84.800 | 85.450 | 85.450 | 142,350 |
| 2022-06-23 | 90.750 | 90.750 | 82.950 | 87.500 | 87.500 | 116,600 |
| 2022-06-22 | 86.900 | 90.000 | 86.200 | 88.600 | 88.600 | 117,034 |
| 2022-06-21 | 84.300 | 87.950 | 83.000 | 86.900 | 86.900 | 118,150 |
| 2022-06-20 | 81.850 | 85.000 | 81.150 | 84.400 | 84.400 | 121,250 |
| 2022-06-17 | 81.000 | 82.950 | 80.000 | 81.850 | 81.850 | 122,750 |
| 2022-06-16 | 80.500 | 81.500 | 79.400 | 80.600 | 80.600 | 106,200 |
| 2022-06-15 | 81.750 | 81.750 | 78.800 | 80.000 | 80.000 | 111,600 |
| 2022-06-14 | 82.400 | 82.500 | 80.800 | 81.750 | 81.750 | 103,300 |
| 2022-06-13 | 84.600 | 84.600 | 80.700 | 82.400 | 82.400 | 110,950 |
| 2022-06-10 | 79.900 | 85.500 | 79.300 | 84.900 | 84.900 | 149,550 |
| 2022-06-09 | 79.250 | 81.050 | 79.250 | 80.000 | 80.000 | 119,050 |
| 2022-06-08 | 81.950 | 82.000 | 78.300 | 79.250 | 79.250 | 128,150 |
| 2022-06-07 | 80.200 | 81.500 | 79.600 | 80.500 | 80.500 | 107,700 |
| 2022-06-06 | 80.000 | 81.800 | 78.900 | 80.200 | 80.200 | 109,900 |
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.