Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.010 | 3.010 | 2.940 | 2.940 | 2.940 | 181,300 |
| 2025-05-09 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 35,850 |
| 2025-05-08 | 2.980 | 3.060 | 2.980 | 3.060 | 3.060 | 25,133 |
| 2025-05-07 | 3.090 | 3.090 | 2.950 | 2.980 | 2.980 | 364,550 |
| 2025-05-06 | 3.030 | 3.030 | 2.950 | 2.970 | 2.970 | 83,850 |
| 2025-05-02 | 3.030 | 3.100 | 3.020 | 3.030 | 3.030 | 20,150 |
| 2025-04-30 | 3.040 | 3.050 | 2.920 | 3.030 | 3.030 | 43,050 |
| 2025-04-29 | 3.000 | 3.130 | 2.880 | 3.040 | 3.040 | 104,450 |
| 2025-04-28 | 3.080 | 3.080 | 2.970 | 3.000 | 3.000 | 205,450 |
| 2025-04-25 | 3.050 | 3.130 | 3.050 | 3.080 | 3.080 | 9,600 |
| 2025-04-24 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 15,850 |
| 2025-04-23 | 2.980 | 3.060 | 2.980 | 3.020 | 3.020 | 111,300 |
| 2025-04-22 | 2.960 | 3.150 | 2.960 | 3.110 | 3.110 | 54,900 |
| 2025-04-17 | 2.950 | 2.990 | 2.950 | 2.960 | 2.960 | 14,100 |
| 2025-04-16 | 2.990 | 2.990 | 2.900 | 2.940 | 2.940 | 89,350 |
| 2025-04-15 | 3.130 | 3.130 | 2.950 | 3.000 | 3.000 | 39,750 |
| 2025-04-14 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 700 |
| 2025-04-11 | 3.200 | 3.200 | 3.010 | 3.080 | 3.080 | 6,850 |
| 2025-04-10 | 3.100 | 3.130 | 3.100 | 3.100 | 3.100 | 37,650 |
| 2025-04-09 | 2.990 | 2.990 | 2.830 | 2.980 | 2.980 | 150,850 |
| 2025-04-08 | 2.980 | 3.050 | 2.960 | 3.050 | 3.050 | 35,400 |
| 2025-04-07 | 3.200 | 3.210 | 2.850 | 2.950 | 2.950 | 564,250 |
| 2025-04-03 | 3.400 | 3.490 | 3.330 | 3.450 | 3.450 | 135,950 |
| 2025-04-02 | 3.510 | 3.540 | 3.430 | 3.450 | 3.450 | 101,450 |
| 2025-04-01 | 3.250 | 3.580 | 3.250 | 3.510 | 3.510 | 207,650 |
| 2025-03-31 | 3.330 | 3.380 | 3.200 | 3.250 | 3.250 | 105,750 |
| 2025-03-28 | 3.790 | 3.790 | 3.350 | 3.390 | 3.390 | 193,850 |
| 2025-03-27 | 3.590 | 3.680 | 3.590 | 3.640 | 3.640 | 72,200 |
| 2025-03-26 | 3.580 | 3.660 | 3.490 | 3.660 | 3.660 | 97,900 |
| 2025-03-25 | 3.550 | 3.650 | 3.550 | 3.580 | 3.580 | 58,200 |
| 2025-03-24 | 3.460 | 3.800 | 3.390 | 3.590 | 3.590 | 187,350 |
| 2025-03-21 | 3.660 | 4.080 | 3.380 | 3.580 | 3.580 | 908,100 |
| 2025-03-20 | 3.330 | 3.990 | 3.220 | 3.760 | 3.760 | 1,514,850 |
| 2025-03-19 | 3.170 | 3.330 | 3.170 | 3.330 | 3.330 | 157,400 |
| 2025-03-18 | 3.060 | 3.100 | 3.010 | 3.100 | 3.100 | 117,250 |
| 2025-03-17 | 3.050 | 3.060 | 2.980 | 3.060 | 3.060 | 109,050 |
| 2025-03-14 | 3.070 | 3.080 | 3.020 | 3.020 | 3.020 | 75,600 |
| 2025-03-13 | 3.160 | 3.320 | 3.060 | 3.060 | 3.060 | 154,800 |
| 2025-03-12 | 3.180 | 3.300 | 3.120 | 3.170 | 3.170 | 262,950 |
| 2025-03-11 | 3.010 | 3.190 | 2.950 | 3.050 | 3.050 | 56,400 |
| 2025-03-10 | 3.000 | 3.170 | 2.950 | 3.150 | 3.150 | 280,350 |
| 2025-03-07 | 3.110 | 3.120 | 2.990 | 3.040 | 3.040 | 119,850 |
| 2025-03-06 | 3.070 | 3.170 | 3.020 | 3.100 | 3.100 | 179,850 |
| 2025-03-05 | 3.010 | 3.110 | 3.000 | 3.040 | 3.040 | 373,700 |
| 2025-03-04 | 3.030 | 3.030 | 2.900 | 3.000 | 3.000 | 180,500 |
| 2025-03-03 | 3.480 | 3.480 | 3.000 | 3.050 | 3.050 | 219,100 |
| 2025-02-28 | 3.130 | 3.180 | 3.060 | 3.150 | 3.150 | 169,100 |
| 2025-02-27 | 3.500 | 3.500 | 3.230 | 3.270 | 3.270 | 312,200 |
| 2025-02-26 | 3.170 | 3.520 | 3.150 | 3.330 | 3.330 | 385,950 |
| 2025-02-25 | 3.140 | 3.140 | 2.990 | 3.120 | 3.120 | 194,200 |
| 2025-02-24 | 3.400 | 3.400 | 3.080 | 3.140 | 3.140 | 259,350 |
| 2025-02-21 | 3.480 | 3.560 | 3.390 | 3.400 | 3.400 | 393,650 |
| 2025-02-20 | 3.300 | 3.680 | 3.240 | 3.480 | 3.480 | 725,950 |
| 2025-02-19 | 3.000 | 3.300 | 3.000 | 3.140 | 3.140 | 66,600 |
| 2025-02-18 | 3.130 | 3.420 | 2.910 | 3.000 | 3.000 | 284,650 |
| 2025-02-17 | 2.770 | 3.130 | 2.770 | 3.130 | 3.130 | 513,975 |
| 2025-02-14 | 2.660 | 2.750 | 2.560 | 2.750 | 2.750 | 119,150 |
| 2025-02-13 | 2.740 | 2.740 | 2.500 | 2.530 | 2.530 | 95,600 |
| 2025-02-12 | 2.690 | 2.780 | 2.650 | 2.660 | 2.660 | 89,650 |
| 2025-02-11 | 2.790 | 2.790 | 2.650 | 2.650 | 2.650 | 80,850 |
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.