Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.980 | 8.260 | 7.780 | 8.250 | 8.250 | 839,000 |
| 2025-08-04 | 8.300 | 8.330 | 7.770 | 7.980 | 7.980 | 738,850 |
| 2025-08-01 | 7.870 | 8.830 | 7.870 | 8.090 | 8.090 | 1,815,061 |
| 2025-07-31 | 8.050 | 8.280 | 7.660 | 7.840 | 7.840 | 784,800 |
| 2025-07-30 | 8.300 | 8.350 | 7.590 | 7.880 | 7.880 | 1,290,450 |
| 2025-07-29 | 8.000 | 8.580 | 7.780 | 8.300 | 8.300 | 1,027,900 |
| 2025-07-28 | 8.300 | 8.340 | 7.720 | 7.900 | 7.900 | 1,142,300 |
| 2025-07-25 | 7.180 | 8.390 | 6.840 | 8.210 | 8.210 | 1,900,650 |
| 2025-07-24 | 6.380 | 7.190 | 6.380 | 7.160 | 7.160 | 2,037,650 |
| 2025-07-23 | 6.130 | 6.350 | 6.060 | 6.180 | 6.180 | 529,150 |
| 2025-07-22 | 6.450 | 6.710 | 6.110 | 6.130 | 6.130 | 671,400 |
| 2025-07-21 | 6.560 | 6.800 | 6.070 | 6.440 | 6.440 | 915,900 |
| 2025-07-18 | 6.100 | 6.720 | 5.960 | 6.410 | 6.410 | 659,800 |
| 2025-07-17 | 6.210 | 6.450 | 6.010 | 6.050 | 6.050 | 533,900 |
| 2025-07-16 | 5.700 | 6.150 | 5.680 | 6.090 | 6.090 | 688,400 |
| 2025-07-15 | 5.680 | 5.820 | 5.650 | 5.700 | 5.700 | 362,800 |
| 2025-07-14 | 5.840 | 5.840 | 5.280 | 5.670 | 5.670 | 432,950 |
| 2025-07-11 | 5.610 | 5.900 | 5.600 | 5.810 | 5.810 | 362,150 |
| 2025-07-10 | 5.830 | 5.910 | 5.550 | 5.600 | 5.600 | 450,000 |
| 2025-07-09 | 5.960 | 6.060 | 5.640 | 5.820 | 5.820 | 539,600 |
| 2025-07-08 | 5.770 | 6.170 | 5.580 | 5.930 | 5.930 | 452,400 |
| 2025-07-07 | 6.280 | 6.510 | 5.650 | 5.770 | 5.770 | 755,550 |
| 2025-07-04 | 5.370 | 6.950 | 5.330 | 6.270 | 6.270 | 3,610,100 |
| 2025-07-03 | 4.640 | 5.270 | 4.550 | 5.170 | 5.170 | 1,023,300 |
| 2025-07-02 | 4.590 | 4.700 | 4.540 | 4.640 | 4.640 | 199,950 |
| 2025-06-30 | 4.600 | 4.650 | 4.450 | 4.530 | 4.530 | 143,150 |
| 2025-06-27 | 4.760 | 4.760 | 4.600 | 4.600 | 4.600 | 264,650 |
| 2025-06-26 | 4.650 | 4.750 | 4.370 | 4.650 | 4.650 | 341,150 |
| 2025-06-25 | 4.550 | 4.660 | 4.300 | 4.650 | 4.650 | 494,400 |
| 2025-06-24 | 4.520 | 4.580 | 4.370 | 4.550 | 4.550 | 267,900 |
| 2025-06-23 | 4.290 | 4.570 | 4.280 | 4.520 | 4.520 | 668,750 |
| 2025-06-20 | 4.150 | 4.320 | 4.030 | 4.290 | 4.290 | 320,750 |
| 2025-06-19 | 4.100 | 4.400 | 4.010 | 4.060 | 4.060 | 137,350 |
| 2025-06-18 | 3.890 | 4.120 | 3.880 | 4.080 | 4.080 | 183,100 |
| 2025-06-17 | 4.290 | 4.290 | 3.880 | 3.890 | 3.890 | 482,000 |
| 2025-06-16 | 4.310 | 4.430 | 4.120 | 4.290 | 4.290 | 243,000 |
| 2025-06-13 | 4.630 | 4.630 | 4.200 | 4.310 | 4.310 | 237,700 |
| 2025-06-12 | 4.150 | 4.650 | 4.120 | 4.420 | 4.420 | 674,000 |
| 2025-06-11 | 4.500 | 4.500 | 4.000 | 4.140 | 4.140 | 548,050 |
| 2025-06-10 | 4.550 | 4.550 | 4.050 | 4.200 | 4.200 | 1,669,450 |
| 2025-06-09 | 3.650 | 4.800 | 3.650 | 4.680 | 4.680 | 1,553,900 |
| 2025-06-06 | 3.580 | 3.800 | 3.580 | 3.720 | 3.720 | 110,450 |
| 2025-06-05 | 3.560 | 3.780 | 3.560 | 3.690 | 3.690 | 278,200 |
| 2025-06-04 | 3.810 | 3.840 | 3.600 | 3.600 | 3.600 | 434,750 |
| 2025-06-03 | 3.710 | 3.850 | 3.700 | 3.810 | 3.810 | 384,850 |
| 2025-06-02 | 3.840 | 3.840 | 3.500 | 3.590 | 3.590 | 169,050 |
| 2025-05-30 | 3.610 | 3.970 | 3.560 | 3.840 | 3.840 | 567,950 |
| 2025-05-29 | 3.500 | 3.640 | 3.500 | 3.600 | 3.600 | 267,100 |
| 2025-05-28 | 3.400 | 3.630 | 3.400 | 3.490 | 3.490 | 201,650 |
| 2025-05-27 | 3.130 | 3.410 | 3.130 | 3.410 | 3.410 | 484,250 |
| 2025-05-26 | 3.180 | 3.180 | 3.100 | 3.130 | 3.130 | 191,750 |
| 2025-05-23 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 211,050 |
| 2025-05-22 | 3.050 | 3.120 | 3.000 | 3.100 | 3.100 | 394,600 |
| 2025-05-21 | 3.110 | 3.110 | 3.030 | 3.030 | 3.030 | 55,250 |
| 2025-05-20 | 2.970 | 3.210 | 2.960 | 3.110 | 3.110 | 217,450 |
| 2025-05-19 | 2.940 | 3.010 | 2.940 | 2.970 | 2.970 | 17,000 |
| 2025-05-16 | 3.050 | 3.050 | 2.960 | 3.050 | 3.050 | 41,666 |
| 2025-05-15 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 19,700 |
| 2025-05-14 | 3.100 | 3.100 | 2.920 | 2.980 | 2.980 | 43,250 |
| 2025-05-13 | 3.000 | 3.120 | 2.970 | 3.100 | 3.100 | 137,450 |
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.