Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 94.500 | 94.500 | 86.050 | 86.750 | 86.750 | 101,800 |
| 2022-03-02 | 95.100 | 95.250 | 88.000 | 90.000 | 90.000 | 99,450 |
| 2022-03-01 | 90.100 | 95.600 | 90.100 | 95.450 | 95.450 | 105,750 |
| 2022-02-28 | 91.600 | 92.200 | 89.450 | 90.100 | 90.100 | 99,450 |
| 2022-02-25 | 88.900 | 93.400 | 88.300 | 92.350 | 92.350 | 115,550 |
| 2022-02-24 | 87.100 | 93.500 | 87.000 | 89.450 | 89.450 | 139,850 |
| 2022-02-23 | 86.250 | 87.150 | 84.550 | 86.550 | 86.550 | 106,750 |
| 2022-02-22 | 82.250 | 86.500 | 79.550 | 85.550 | 85.550 | 135,550 |
| 2022-02-21 | 87.300 | 87.300 | 81.000 | 82.950 | 82.950 | 113,600 |
| 2022-02-18 | 86.050 | 91.100 | 86.000 | 87.150 | 87.150 | 118,700 |
| 2022-02-17 | 81.850 | 88.500 | 81.800 | 88.500 | 88.500 | 143,150 |
| 2022-02-16 | 83.000 | 84.000 | 80.700 | 81.950 | 81.950 | 130,250 |
| 2022-02-15 | 82.500 | 84.100 | 80.000 | 83.000 | 83.000 | 125,000 |
| 2022-02-14 | 80.500 | 83.400 | 79.000 | 83.400 | 83.400 | 147,550 |
| 2022-02-11 | 83.550 | 84.150 | 78.900 | 79.100 | 79.100 | 135,500 |
| 2022-02-10 | 83.000 | 86.000 | 80.200 | 83.700 | 83.700 | 184,250 |
| 2022-02-09 | 77.450 | 83.000 | 76.300 | 83.000 | 83.000 | 146,250 |
| 2022-02-08 | 75.350 | 78.500 | 75.000 | 77.450 | 77.450 | 109,550 |
| 2022-02-07 | 74.650 | 76.600 | 74.550 | 76.000 | 76.000 | 106,450 |
| 2022-02-04 | 73.100 | 75.200 | 72.250 | 74.500 | 74.500 | 123,150 |
| 2022-01-31 | 73.500 | 73.500 | 72.300 | 73.100 | 73.100 | 69,900 |
| 2022-01-28 | 72.400 | 74.250 | 72.400 | 73.500 | 73.500 | 134,300 |
| 2022-01-27 | 72.500 | 73.950 | 71.800 | 72.900 | 72.900 | 115,100 |
| 2022-01-26 | 75.400 | 76.100 | 72.000 | 72.000 | 72.000 | 103,150 |
| 2022-01-25 | 75.050 | 76.150 | 73.200 | 75.400 | 75.400 | 113,500 |
| 2022-01-24 | 74.000 | 76.650 | 72.000 | 75.900 | 75.900 | 103,650 |
| 2022-01-21 | 75.000 | 77.800 | 72.600 | 75.000 | 75.000 | 270,650 |
| 2022-01-20 | 79.350 | 82.900 | 72.000 | 75.000 | 75.000 | 92,600 |
| 2022-01-19 | 78.200 | 79.400 | 77.850 | 79.350 | 79.350 | 127,950 |
| 2022-01-18 | 78.650 | 80.050 | 75.450 | 79.000 | 79.000 | 123,250 |
| 2022-01-17 | 79.300 | 79.500 | 77.050 | 78.650 | 78.650 | 122,550 |
| 2022-01-14 | 79.000 | 80.000 | 77.600 | 79.300 | 79.300 | 137,850 |
| 2022-01-13 | 77.650 | 79.100 | 75.050 | 79.000 | 79.000 | 131,250 |
| 2022-01-12 | 78.000 | 79.000 | 75.000 | 78.000 | 78.000 | 130,000 |
| 2022-01-11 | 81.800 | 82.000 | 76.000 | 78.000 | 78.000 | 129,500 |
| 2022-01-10 | 80.900 | 84.700 | 80.900 | 82.000 | 82.000 | 125,400 |
| 2022-01-07 | 79.000 | 81.000 | 76.100 | 80.900 | 80.900 | 130,850 |
| 2022-01-06 | 85.200 | 85.200 | 71.550 | 79.100 | 79.100 | 151,550 |
| 2022-01-05 | 91.000 | 91.000 | 84.700 | 85.000 | 85.000 | 82,000 |
| 2022-01-04 | 99.050 | 99.050 | 88.200 | 93.900 | 93.900 | 79,600 |
| 2022-01-03 | 91.200 | 101.00 | 80.000 | 99.000 | 99.000 | 248,650 |
| 2021-12-30 | 65.900 | 79.200 | 64.800 | 77.900 | 77.900 | 1,252,800 |
← NewerPage 20 of 20 · 1,182 trading days
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.