Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.880 | 3.930 | 3.820 | 3.900 | 3.900 | 35,400 |
| 2026-07-28 | 3.970 | 3.970 | 3.730 | 3.930 | 3.930 | 48,850 |
| 2026-07-27 | 4.200 | 4.200 | 3.860 | 4.000 | 4.000 | 54,800 |
| 2026-07-24 | 4.200 | 4.200 | 3.990 | 4.000 | 4.000 | 36,600 |
| 2026-07-23 | 4.000 | 4.180 | 3.900 | 4.110 | 4.110 | 65,300 |
| 2026-07-22 | 4.540 | 4.540 | 3.980 | 4.000 | 4.000 | 205,750 |
| 2026-07-21 | 4.530 | 4.530 | 4.400 | 4.520 | 4.520 | 20,800 |
| 2026-07-20 | 4.650 | 4.690 | 4.440 | 4.530 | 4.530 | 3,250 |
| 2026-07-17 | 4.630 | 4.630 | 4.320 | 4.480 | 4.480 | 59,050 |
| 2026-07-16 | 4.690 | 4.800 | 4.200 | 4.740 | 4.740 | 48,150 |
| 2026-07-15 | 4.800 | 4.830 | 4.570 | 4.680 | 4.680 | 87,650 |
| 2026-07-14 | 4.550 | 4.560 | 4.320 | 4.560 | 4.560 | 7,500 |
| 2026-07-13 | 4.560 | 4.560 | 4.450 | 4.550 | 4.550 | 10,200 |
| 2026-07-10 | 4.500 | 4.570 | 4.400 | 4.570 | 4.570 | 28,350 |
| 2026-07-09 | 4.510 | 4.570 | 4.240 | 4.570 | 4.570 | 63,100 |
| 2026-07-08 | 4.500 | 4.650 | 4.500 | 4.570 | 4.570 | 9,200 |
| 2026-07-07 | 4.450 | 4.680 | 4.450 | 4.680 | 4.680 | 26,500 |
| 2026-07-06 | 4.500 | 4.730 | 4.450 | 4.670 | 4.670 | 52,750 |
| 2026-07-03 | 4.510 | 4.650 | 4.500 | 4.500 | 4.500 | 156,400 |
| 2026-07-02 | 4.700 | 4.900 | 4.580 | 4.600 | 4.600 | 43,300 |
| 2026-06-30 | 4.880 | 4.880 | 4.460 | 4.610 | 4.610 | 19,500 |
| 2026-06-29 | 4.600 | 7.000 | 4.510 | 4.850 | 4.850 | 22,650 |
| 2026-06-26 | 4.790 | 4.900 | 4.500 | 4.600 | 4.600 | 41,550 |
| 2026-06-25 | 5.000 | 5.000 | 4.600 | 4.790 | 4.790 | 52,500 |
| 2026-06-24 | 4.670 | 5.080 | 4.620 | 5.000 | 5.000 | 31,600 |
| 2026-06-23 | 5.490 | 5.490 | 4.840 | 5.080 | 5.080 | 56,350 |
| 2026-06-22 | 4.750 | 5.070 | 4.750 | 5.030 | 5.030 | 58,551 |
| 2026-06-18 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 33,150 |
| 2026-06-17 | 4.660 | 5.130 | 4.660 | 5.000 | 5.000 | 142,600 |
| 2026-06-16 | 4.690 | 5.000 | 4.570 | 4.780 | 4.780 | 46,200 |
| 2026-06-15 | 6.000 | 6.000 | 4.640 | 4.690 | 4.690 | 68,600 |
| 2026-06-12 | 4.290 | 4.700 | 3.990 | 4.600 | 4.600 | 71,650 |
| 2026-06-11 | 4.400 | 4.400 | 3.760 | 4.180 | 4.180 | 224,450 |
| 2026-06-10 | 4.860 | 4.860 | 4.280 | 4.450 | 4.450 | 161,750 |
| 2026-06-09 | 4.810 | 4.880 | 4.400 | 4.780 | 4.780 | 97,250 |
| 2026-06-08 | 4.790 | 5.000 | 4.670 | 4.800 | 4.800 | 111,750 |
| 2026-06-05 | 4.990 | 5.600 | 4.600 | 5.180 | 5.180 | 357,650 |
| 2026-06-04 | 5.250 | 5.250 | 4.620 | 4.990 | 4.990 | 281,650 |
| 2026-06-03 | 5.530 | 5.530 | 5.280 | 5.370 | 5.370 | 112,600 |
| 2026-06-02 | 5.400 | 5.740 | 5.300 | 5.530 | 5.530 | 283,900 |
| 2026-06-01 | 5.990 | 6.120 | 5.120 | 5.290 | 5.290 | 565,250 |
| 2026-05-29 | 5.950 | 5.960 | 5.800 | 5.920 | 5.920 | 216,200 |
| 2026-05-28 | 6.030 | 6.030 | 5.730 | 5.950 | 5.950 | 119,550 |
| 2026-05-27 | 6.060 | 6.160 | 5.880 | 6.120 | 6.120 | 172,500 |
| 2026-05-26 | 5.540 | 6.600 | 5.500 | 6.050 | 6.050 | 425,850 |
| 2026-05-22 | 5.860 | 5.860 | 5.500 | 5.540 | 5.540 | 190,250 |
| 2026-05-21 | 6.020 | 6.100 | 5.700 | 5.850 | 5.850 | 15,000 |
| 2026-05-20 | 6.170 | 6.170 | 5.820 | 5.830 | 5.830 | 47,250 |
| 2026-05-19 | 5.820 | 6.020 | 5.730 | 6.020 | 6.020 | 57,200 |
| 2026-05-18 | 5.930 | 5.930 | 5.500 | 5.630 | 5.630 | 132,950 |
| 2026-05-15 | 5.860 | 5.940 | 5.800 | 5.930 | 5.930 | 131,200 |
| 2026-05-14 | 6.010 | 6.010 | 5.870 | 5.940 | 5.940 | 85,500 |
| 2026-05-13 | 6.090 | 6.180 | 5.860 | 6.150 | 6.150 | 87,450 |
| 2026-05-12 | 6.150 | 6.150 | 5.880 | 6.100 | 6.100 | 72,400 |
| 2026-05-11 | 6.120 | 6.120 | 5.860 | 6.090 | 6.090 | 116,650 |
| 2026-05-08 | 6.100 | 6.180 | 5.960 | 6.120 | 6.120 | 77,550 |
| 2026-05-07 | 6.280 | 6.320 | 6.050 | 6.100 | 6.100 | 59,600 |
| 2026-05-06 | 6.010 | 6.050 | 5.700 | 6.050 | 6.050 | 234,150 |
| 2026-05-05 | 6.130 | 6.130 | 5.960 | 6.000 | 6.000 | 22,900 |
| 2026-05-04 | 6.430 | 6.430 | 6.070 | 6.090 | 6.090 | 228,400 |
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.