Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.590 | 6.590 | 6.370 | 6.400 | 6.400 | 74,200 |
| 2026-04-29 | 6.650 | 6.650 | 6.490 | 6.590 | 6.590 | 85,000 |
| 2026-04-28 | 7.000 | 7.000 | 6.500 | 6.630 | 6.630 | 191,550 |
| 2026-04-27 | 7.280 | 7.280 | 6.880 | 7.080 | 7.080 | 41,050 |
| 2026-04-24 | 7.100 | 7.110 | 6.810 | 7.090 | 7.090 | 71,400 |
| 2026-04-23 | 7.500 | 7.500 | 7.100 | 7.130 | 7.130 | 64,150 |
| 2026-04-22 | 7.260 | 7.570 | 7.120 | 7.520 | 7.520 | 93,450 |
| 2026-04-21 | 7.110 | 7.260 | 6.960 | 7.260 | 7.260 | 294,000 |
| 2026-04-20 | 7.100 | 7.280 | 6.950 | 7.180 | 7.180 | 221,450 |
| 2026-04-17 | 7.470 | 7.480 | 7.100 | 7.120 | 7.120 | 90,300 |
| 2026-04-16 | 7.780 | 7.780 | 7.270 | 7.480 | 7.480 | 258,300 |
| 2026-04-15 | 7.650 | 7.850 | 7.400 | 7.780 | 7.780 | 95,600 |
| 2026-04-14 | 7.700 | 8.000 | 7.630 | 7.670 | 7.670 | 110,511 |
| 2026-04-13 | 7.350 | 7.780 | 7.350 | 7.700 | 7.700 | 250,300 |
| 2026-04-10 | 7.350 | 7.450 | 7.020 | 7.350 | 7.350 | 169,000 |
| 2026-04-09 | 6.910 | 7.630 | 6.800 | 7.350 | 7.350 | 640,650 |
| 2026-04-08 | 6.650 | 6.950 | 6.300 | 6.910 | 6.910 | 181,250 |
| 2026-04-02 | 6.470 | 6.600 | 6.250 | 6.540 | 6.540 | 155,500 |
| 2026-04-01 | 6.390 | 6.650 | 6.130 | 6.410 | 6.410 | 321,100 |
| 2026-03-31 | 6.380 | 6.500 | 5.840 | 6.000 | 6.000 | 110,350 |
| 2026-03-30 | 5.930 | 6.340 | 5.930 | 6.290 | 6.290 | 211,650 |
| 2026-03-27 | 5.650 | 5.930 | 5.650 | 5.930 | 5.930 | 120,350 |
| 2026-03-26 | 5.650 | 5.700 | 5.520 | 5.620 | 5.620 | 89,550 |
| 2026-03-25 | 5.800 | 5.800 | 5.440 | 5.470 | 5.470 | 194,150 |
| 2026-03-24 | 5.500 | 5.790 | 5.500 | 5.780 | 5.780 | 76,750 |
| 2026-03-23 | 5.720 | 5.720 | 5.430 | 5.500 | 5.500 | 256,100 |
| 2026-03-20 | 6.150 | 6.150 | 5.670 | 5.850 | 5.850 | 97,300 |
| 2026-03-19 | 6.100 | 6.130 | 5.570 | 6.100 | 6.100 | 318,300 |
| 2026-03-18 | 6.170 | 6.170 | 5.860 | 5.940 | 5.940 | 119,550 |
| 2026-03-17 | 6.200 | 6.260 | 5.820 | 5.880 | 5.880 | 333,350 |
| 2026-03-16 | 6.260 | 6.470 | 6.220 | 6.310 | 6.310 | 208,550 |
| 2026-03-13 | 6.420 | 6.690 | 6.330 | 6.490 | 6.490 | 79,150 |
| 2026-03-12 | 6.800 | 6.800 | 6.360 | 6.560 | 6.560 | 102,750 |
| 2026-03-11 | 6.980 | 7.300 | 6.820 | 6.890 | 6.890 | 318,650 |
| 2026-03-10 | 6.590 | 6.760 | 6.530 | 6.740 | 6.740 | 191,450 |
| 2026-03-09 | 6.450 | 6.700 | 6.140 | 6.470 | 6.470 | 133,850 |
| 2026-03-06 | 5.990 | 6.750 | 5.990 | 6.460 | 6.460 | 302,800 |
| 2026-03-05 | 5.960 | 6.060 | 5.560 | 5.940 | 5.940 | 210,050 |
| 2026-03-04 | 6.140 | 6.140 | 5.620 | 5.830 | 5.830 | 223,500 |
| 2026-03-03 | 6.600 | 6.600 | 5.830 | 6.130 | 6.130 | 506,300 |
| 2026-03-02 | 6.860 | 6.860 | 6.500 | 6.600 | 6.600 | 265,050 |
| 2026-02-27 | 6.600 | 7.080 | 6.600 | 6.960 | 6.960 | 248,350 |
| 2026-02-26 | 7.100 | 7.100 | 6.600 | 6.600 | 6.600 | 161,950 |
| 2026-02-25 | 7.150 | 7.180 | 7.010 | 7.060 | 7.060 | 27,500 |
| 2026-02-24 | 7.400 | 7.400 | 6.890 | 7.150 | 7.150 | 129,250 |
| 2026-02-23 | 7.330 | 7.400 | 7.300 | 7.350 | 7.350 | 73,900 |
| 2026-02-20 | 7.300 | 7.380 | 6.980 | 7.330 | 7.330 | 99,850 |
| 2026-02-16 | 7.150 | 7.330 | 7.100 | 7.300 | 7.300 | 19,750 |
| 2026-02-13 | 7.050 | 7.170 | 6.990 | 7.170 | 7.170 | 86,600 |
| 2026-02-12 | 7.080 | 7.080 | 6.850 | 6.900 | 6.900 | 115,750 |
| 2026-02-11 | 7.330 | 7.420 | 6.950 | 7.080 | 7.080 | 327,350 |
| 2026-02-10 | 7.500 | 7.620 | 7.470 | 7.490 | 7.490 | 156,500 |
| 2026-02-09 | 7.710 | 7.710 | 7.450 | 7.630 | 7.630 | 95,650 |
| 2026-02-06 | 7.520 | 7.750 | 7.430 | 7.690 | 7.690 | 90,800 |
| 2026-02-05 | 7.900 | 7.900 | 7.570 | 7.630 | 7.630 | 122,100 |
| 2026-02-04 | 8.660 | 8.660 | 7.700 | 8.000 | 8.000 | 215,850 |
| 2026-02-03 | 7.970 | 8.050 | 7.700 | 8.050 | 8.050 | 130,950 |
| 2026-02-02 | 7.760 | 7.760 | 7.340 | 7.730 | 7.730 | 330,850 |
| 2026-01-30 | 8.300 | 8.300 | 7.460 | 7.750 | 7.750 | 403,950 |
| 2026-01-29 | 8.250 | 8.350 | 8.080 | 8.350 | 8.350 | 86,550 |
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.