Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.460 | 10.040 | 9.300 | 9.870 | 9.870 | 464,350 |
| 2025-10-30 | 10.290 | 10.290 | 9.480 | 9.610 | 9.610 | 556,050 |
| 2025-10-28 | 11.440 | 11.710 | 10.000 | 10.200 | 10.200 | 940,250 |
| 2025-10-27 | 11.200 | 11.500 | 11.100 | 11.440 | 11.440 | 424,350 |
| 2025-10-24 | 11.700 | 11.880 | 11.250 | 11.290 | 11.290 | 364,768 |
| 2025-10-23 | 12.250 | 12.250 | 11.390 | 11.670 | 11.670 | 698,250 |
| 2025-10-22 | 12.300 | 12.630 | 12.290 | 12.330 | 12.330 | 207,800 |
| 2025-10-21 | 12.700 | 13.100 | 12.300 | 12.510 | 12.510 | 123,600 |
| 2025-10-20 | 13.000 | 13.300 | 12.520 | 12.700 | 12.700 | 162,650 |
| 2025-10-17 | 13.250 | 13.430 | 12.600 | 12.620 | 12.620 | 430,650 |
| 2025-10-16 | 12.740 | 13.500 | 12.650 | 13.310 | 13.310 | 567,650 |
| 2025-10-15 | 12.500 | 12.990 | 12.170 | 12.800 | 12.800 | 618,450 |
| 2025-10-14 | 13.000 | 13.200 | 12.300 | 12.600 | 12.600 | 507,300 |
| 2025-10-13 | 12.970 | 13.250 | 12.400 | 12.830 | 12.830 | 692,050 |
| 2025-10-10 | 14.920 | 14.920 | 12.880 | 13.130 | 13.130 | 1,463,600 |
| 2025-10-09 | 15.500 | 15.500 | 14.900 | 15.020 | 15.020 | 380,650 |
| 2025-10-08 | 15.550 | 15.750 | 14.870 | 15.460 | 15.460 | 397,450 |
| 2025-10-06 | 14.900 | 15.800 | 14.220 | 15.550 | 15.550 | 889,550 |
| 2025-10-03 | 15.180 | 15.350 | 14.360 | 14.900 | 14.900 | 344,473 |
| 2025-10-02 | 15.500 | 15.800 | 14.710 | 14.920 | 14.920 | 626,250 |
| 2025-09-30 | 14.960 | 15.500 | 14.760 | 15.120 | 15.120 | 312,800 |
| 2025-09-29 | 14.300 | 15.310 | 14.160 | 14.960 | 14.960 | 623,250 |
| 2025-09-26 | 14.400 | 14.900 | 14.190 | 14.460 | 14.460 | 407,250 |
| 2025-09-25 | 15.010 | 15.260 | 14.410 | 14.510 | 14.510 | 495,650 |
| 2025-09-24 | 15.390 | 15.620 | 14.800 | 15.010 | 15.010 | 318,000 |
| 2025-09-23 | 15.880 | 16.060 | 14.790 | 15.500 | 15.500 | 960,600 |
| 2025-09-22 | 16.420 | 17.340 | 15.750 | 15.890 | 15.890 | 701,600 |
| 2025-09-19 | 16.990 | 17.000 | 15.930 | 16.370 | 16.370 | 499,350 |
| 2025-09-18 | 16.700 | 17.630 | 16.000 | 17.000 | 17.000 | 621,400 |
| 2025-09-17 | 17.000 | 17.760 | 15.800 | 16.700 | 16.700 | 1,911,550 |
| 2025-09-16 | 18.880 | 19.110 | 17.080 | 17.370 | 17.370 | 1,347,500 |
| 2025-09-15 | 19.500 | 20.540 | 18.650 | 18.880 | 18.880 | 1,546,350 |
| 2025-09-12 | 18.500 | 20.600 | 17.390 | 19.760 | 19.760 | 2,519,950 |
| 2025-09-11 | 18.000 | 19.480 | 16.690 | 18.780 | 18.780 | 1,830,738 |
| 2025-09-10 | 20.000 | 22.780 | 18.580 | 19.200 | 19.200 | 4,491,204 |
| 2025-09-09 | 18.380 | 21.340 | 17.800 | 20.620 | 20.620 | 4,825,835 |
| 2025-09-08 | 14.930 | 19.000 | 14.770 | 18.380 | 18.380 | 4,257,598 |
| 2025-09-05 | 14.000 | 15.000 | 13.400 | 14.970 | 14.970 | 1,449,775 |
| 2025-09-04 | 13.940 | 14.500 | 13.170 | 14.150 | 14.150 | 1,707,952 |
| 2025-09-03 | 11.520 | 14.990 | 11.520 | 13.940 | 13.940 | 3,610,006 |
| 2025-09-02 | 10.240 | 12.050 | 10.240 | 11.520 | 11.520 | 2,471,350 |
| 2025-09-01 | 9.290 | 10.500 | 8.800 | 10.230 | 10.230 | 932,450 |
| 2025-08-29 | 8.980 | 9.380 | 8.950 | 9.240 | 9.240 | 1,052,481 |
| 2025-08-28 | 9.800 | 9.840 | 8.640 | 8.950 | 8.950 | 1,085,850 |
| 2025-08-27 | 10.480 | 10.480 | 9.550 | 9.750 | 9.750 | 661,000 |
| 2025-08-26 | 10.320 | 10.320 | 9.800 | 10.000 | 10.000 | 425,450 |
| 2025-08-25 | 10.500 | 10.600 | 10.000 | 10.320 | 10.320 | 677,900 |
| 2025-08-22 | 9.880 | 11.000 | 9.870 | 10.470 | 10.470 | 1,056,200 |
| 2025-08-21 | 9.820 | 10.460 | 9.600 | 9.880 | 9.880 | 1,086,150 |
| 2025-08-20 | 10.550 | 10.970 | 9.600 | 9.780 | 9.780 | 1,555,500 |
| 2025-08-19 | 9.680 | 11.190 | 9.610 | 10.550 | 10.550 | 2,940,900 |
| 2025-08-18 | 9.490 | 10.250 | 9.260 | 9.670 | 9.670 | 1,268,200 |
| 2025-08-15 | 8.500 | 9.360 | 8.400 | 9.060 | 9.060 | 1,198,790 |
| 2025-08-14 | 8.300 | 8.740 | 8.250 | 8.590 | 8.590 | 282,250 |
| 2025-08-13 | 8.290 | 8.740 | 8.040 | 8.550 | 8.550 | 708,450 |
| 2025-08-12 | 8.350 | 8.450 | 7.970 | 8.280 | 8.280 | 406,550 |
| 2025-08-11 | 7.980 | 8.450 | 7.800 | 8.330 | 8.330 | 582,250 |
| 2025-08-08 | 8.000 | 8.120 | 7.660 | 8.040 | 8.040 | 615,558 |
| 2025-08-07 | 8.540 | 8.960 | 7.900 | 8.070 | 8.070 | 1,307,000 |
| 2025-08-06 | 8.200 | 8.800 | 8.200 | 8.720 | 8.720 | 1,095,200 |
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.