Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.340 | 8.340 | 8.080 | 8.190 | 8.190 | 418,200 |
| 2026-01-27 | 8.780 | 8.780 | 8.300 | 8.300 | 8.300 | 162,100 |
| 2026-01-26 | 8.920 | 9.250 | 8.580 | 8.780 | 8.780 | 271,350 |
| 2026-01-23 | 8.800 | 9.050 | 8.600 | 8.920 | 8.920 | 166,950 |
| 2026-01-22 | 9.060 | 9.160 | 8.650 | 8.800 | 8.800 | 141,200 |
| 2026-01-21 | 9.270 | 9.270 | 8.840 | 9.060 | 9.060 | 165,200 |
| 2026-01-20 | 8.680 | 9.160 | 8.670 | 9.160 | 9.160 | 175,200 |
| 2026-01-19 | 9.500 | 9.500 | 8.660 | 8.680 | 8.680 | 445,109 |
| 2026-01-16 | 10.070 | 10.070 | 9.400 | 9.600 | 9.600 | 509,550 |
| 2026-01-15 | 10.050 | 10.160 | 9.940 | 10.070 | 10.070 | 171,250 |
| 2026-01-14 | 10.360 | 10.500 | 10.010 | 10.180 | 10.180 | 767,450 |
| 2026-01-13 | 10.240 | 10.600 | 10.070 | 10.350 | 10.350 | 857,350 |
| 2026-01-12 | 10.310 | 10.720 | 10.010 | 10.150 | 10.150 | 1,178,050 |
| 2026-01-09 | 9.480 | 10.180 | 9.110 | 10.180 | 10.180 | 779,350 |
| 2026-01-08 | 9.400 | 9.550 | 9.050 | 9.480 | 9.480 | 535,754 |
| 2026-01-07 | 9.180 | 9.560 | 8.740 | 9.390 | 9.390 | 704,900 |
| 2026-01-06 | 8.930 | 9.500 | 8.930 | 9.180 | 9.180 | 637,100 |
| 2026-01-05 | 8.280 | 9.110 | 8.200 | 8.810 | 8.810 | 1,267,350 |
| 2026-01-02 | 7.660 | 8.160 | 7.600 | 8.000 | 8.000 | 595,000 |
| 2025-12-31 | 7.800 | 7.990 | 7.610 | 7.670 | 7.670 | 120,650 |
| 2025-12-30 | 7.910 | 8.000 | 7.610 | 7.800 | 7.800 | 485,800 |
| 2025-12-29 | 7.840 | 8.280 | 7.720 | 7.830 | 7.830 | 223,600 |
| 2025-12-24 | 7.830 | 8.390 | 7.610 | 7.750 | 7.750 | 136,347 |
| 2025-12-23 | 7.830 | 8.030 | 7.790 | 7.810 | 7.810 | 142,900 |
| 2025-12-22 | 8.050 | 8.260 | 7.710 | 7.800 | 7.800 | 412,432 |
| 2025-12-19 | 8.150 | 8.530 | 8.100 | 8.270 | 8.270 | 205,700 |
| 2025-12-18 | 8.300 | 8.300 | 7.800 | 8.080 | 8.080 | 244,150 |
| 2025-12-17 | 8.300 | 8.300 | 8.050 | 8.060 | 8.060 | 105,100 |
| 2025-12-16 | 8.240 | 8.530 | 8.090 | 8.140 | 8.140 | 428,400 |
| 2025-12-15 | 9.070 | 9.090 | 8.300 | 8.430 | 8.430 | 474,900 |
| 2025-12-12 | 8.380 | 9.200 | 8.250 | 9.070 | 9.070 | 881,400 |
| 2025-12-11 | 8.290 | 8.540 | 7.910 | 8.300 | 8.300 | 449,450 |
| 2025-12-10 | 8.010 | 8.660 | 7.790 | 8.260 | 8.260 | 864,434 |
| 2025-12-09 | 7.400 | 8.610 | 7.400 | 8.090 | 8.090 | 1,459,600 |
| 2025-12-08 | 6.800 | 7.660 | 6.710 | 7.300 | 7.300 | 787,700 |
| 2025-12-05 | 7.050 | 7.050 | 6.360 | 6.930 | 6.930 | 704,150 |
| 2025-12-04 | 6.990 | 7.170 | 6.900 | 7.050 | 7.050 | 282,200 |
| 2025-12-03 | 7.800 | 7.960 | 6.910 | 6.950 | 6.950 | 871,200 |
| 2025-12-02 | 8.030 | 8.080 | 7.710 | 7.800 | 7.800 | 258,500 |
| 2025-12-01 | 8.480 | 8.480 | 8.060 | 8.140 | 8.140 | 142,050 |
| 2025-11-28 | 8.510 | 8.520 | 8.130 | 8.170 | 8.170 | 244,000 |
| 2025-11-27 | 8.320 | 8.600 | 8.090 | 8.460 | 8.460 | 289,600 |
| 2025-11-26 | 7.890 | 8.540 | 7.890 | 8.080 | 8.080 | 526,115 |
| 2025-11-25 | 8.000 | 8.000 | 7.770 | 7.890 | 7.890 | 140,500 |
| 2025-11-24 | 7.810 | 8.000 | 7.660 | 8.000 | 8.000 | 169,194 |
| 2025-11-21 | 7.800 | 7.840 | 7.550 | 7.830 | 7.830 | 273,550 |
| 2025-11-20 | 8.160 | 8.230 | 7.920 | 8.040 | 8.040 | 173,500 |
| 2025-11-19 | 8.280 | 8.280 | 7.820 | 8.160 | 8.160 | 143,150 |
| 2025-11-18 | 8.480 | 8.510 | 8.000 | 8.180 | 8.180 | 525,050 |
| 2025-11-17 | 9.000 | 9.240 | 8.460 | 8.590 | 8.590 | 452,500 |
| 2025-11-14 | 8.000 | 9.600 | 7.900 | 8.990 | 8.990 | 1,457,100 |
| 2025-11-13 | 8.020 | 8.340 | 8.000 | 8.010 | 8.010 | 449,650 |
| 2025-11-12 | 7.820 | 8.200 | 7.700 | 8.020 | 8.020 | 303,700 |
| 2025-11-11 | 7.870 | 7.870 | 7.550 | 7.700 | 7.700 | 232,550 |
| 2025-11-10 | 7.460 | 8.100 | 7.460 | 7.830 | 7.830 | 472,150 |
| 2025-11-07 | 8.160 | 8.160 | 7.360 | 7.460 | 7.460 | 954,650 |
| 2025-11-06 | 8.600 | 8.830 | 8.200 | 8.350 | 8.350 | 623,450 |
| 2025-11-05 | 9.130 | 9.130 | 8.420 | 8.600 | 8.600 | 563,500 |
| 2025-11-04 | 9.480 | 9.840 | 9.100 | 9.230 | 9.230 | 250,850 |
| 2025-11-03 | 9.790 | 9.800 | 9.390 | 9.770 | 9.770 | 534,750 |
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.