Sirnaomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.970 | 3.050 | 2.920 | 3.030 | 3.030 | 83,600 |
| 2024-11-07 | 2.900 | 3.040 | 2.710 | 2.970 | 2.970 | 1,179,105 |
| 2024-11-06 | 3.040 | 3.040 | 2.860 | 2.900 | 2.900 | 290,150 |
| 2024-11-05 | 2.990 | 2.990 | 2.850 | 2.900 | 2.900 | 320,150 |
| 2024-11-04 | 2.980 | 3.050 | 2.910 | 2.990 | 2.990 | 172,800 |
| 2024-11-01 | 2.940 | 3.030 | 2.850 | 3.020 | 3.020 | 282,950 |
| 2024-10-31 | 2.950 | 2.950 | 2.820 | 2.930 | 2.930 | 183,550 |
| 2024-10-30 | 3.170 | 3.170 | 2.510 | 2.940 | 2.940 | 815,000 |
| 2024-10-29 | 3.120 | 3.170 | 3.050 | 3.170 | 3.170 | 198,300 |
| 2024-10-28 | 3.110 | 3.160 | 3.090 | 3.120 | 3.120 | 28,300 |
| 2024-10-25 | 3.110 | 3.190 | 3.100 | 3.120 | 3.120 | 155,550 |
| 2024-10-24 | 3.150 | 3.150 | 3.010 | 3.110 | 3.110 | 85,700 |
| 2024-10-23 | 3.030 | 3.150 | 3.010 | 3.150 | 3.150 | 51,050 |
| 2024-10-22 | 3.130 | 3.210 | 3.100 | 3.120 | 3.120 | 97,300 |
| 2024-10-21 | 3.240 | 3.570 | 2.830 | 3.130 | 3.130 | 221,950 |
| 2024-10-18 | 2.960 | 3.330 | 2.960 | 3.230 | 3.230 | 378,700 |
| 2024-10-17 | 3.110 | 3.210 | 3.000 | 3.000 | 3.000 | 463,750 |
| 2024-10-16 | 3.340 | 3.340 | 3.100 | 3.130 | 3.130 | 248,250 |
| 2024-10-15 | 3.470 | 3.600 | 3.270 | 3.350 | 3.350 | 371,600 |
| 2024-10-14 | 3.690 | 3.700 | 3.280 | 3.480 | 3.480 | 301,400 |
| 2024-10-10 | 3.810 | 4.000 | 3.680 | 3.770 | 3.770 | 700,300 |
| 2024-10-09 | 4.170 | 4.390 | 3.610 | 3.720 | 3.720 | 636,500 |
| 2024-10-08 | 5.290 | 5.300 | 4.130 | 4.170 | 4.170 | 1,782,200 |
| 2024-10-07 | 4.960 | 5.300 | 4.750 | 4.860 | 4.860 | 1,273,750 |
| 2024-10-04 | 4.200 | 5.000 | 4.200 | 4.810 | 4.810 | 1,287,476 |
| 2024-10-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-10-02 | 4.020 | 5.040 | 3.800 | 4.200 | 4.200 | 3,324,400 |
| 2024-09-30 | 3.620 | 3.930 | 3.390 | 3.710 | 3.710 | 1,597,074 |
| 2024-09-27 | 3.200 | 3.580 | 3.000 | 3.420 | 3.420 | 1,685,850 |
| 2024-09-26 | 3.090 | 3.230 | 3.090 | 3.160 | 3.160 | 411,786 |
| 2024-09-25 | 3.100 | 3.240 | 3.030 | 3.090 | 3.090 | 293,600 |
| 2024-09-24 | 3.000 | 3.140 | 2.950 | 3.120 | 3.120 | 212,600 |
| 2024-09-23 | 3.070 | 3.160 | 2.940 | 2.950 | 2.950 | 688,100 |
| 2024-09-20 | 3.250 | 3.250 | 3.060 | 3.160 | 3.160 | 1,193,550 |
| 2024-09-19 | 3.360 | 3.430 | 3.090 | 3.200 | 3.200 | 276,300 |
| 2024-09-17 | 3.280 | 3.450 | 3.260 | 3.360 | 3.360 | 93,800 |
| 2024-09-16 | 3.010 | 3.320 | 3.010 | 3.280 | 3.280 | 101,800 |
| 2024-09-13 | 3.030 | 3.230 | 3.030 | 3.210 | 3.210 | 301,700 |
| 2024-09-12 | 3.120 | 3.170 | 3.000 | 3.110 | 3.110 | 322,450 |
| 2024-09-11 | 2.860 | 3.130 | 2.860 | 3.110 | 3.110 | 435,850 |
| 2024-09-10 | 3.490 | 3.490 | 2.810 | 2.950 | 2.950 | 2,391,600 |
| 2024-09-09 | 3.300 | 3.670 | 3.160 | 3.480 | 3.480 | 6,367,083 |
| 2024-09-05 | 2.990 | 3.370 | 2.990 | 3.290 | 3.290 | 3,919,200 |
| 2024-09-04 | 2.920 | 3.020 | 2.900 | 3.000 | 3.000 | 1,188,150 |
| 2024-09-03 | 2.860 | 3.040 | 2.800 | 3.010 | 3.010 | 2,203,700 |
| 2024-09-02 | 2.800 | 2.880 | 2.770 | 2.810 | 2.810 | 880,600 |
| 2024-08-30 | 2.740 | 2.860 | 2.650 | 2.800 | 2.800 | 1,388,573 |
| 2024-08-29 | 2.770 | 2.770 | 2.620 | 2.700 | 2.700 | 690,650 |
| 2024-08-28 | 2.730 | 2.730 | 2.620 | 2.700 | 2.700 | 755,450 |
| 2024-08-27 | 2.770 | 2.820 | 2.600 | 2.700 | 2.700 | 1,860,600 |
| 2024-08-26 | 2.550 | 2.700 | 2.550 | 2.670 | 2.670 | 2,520,760 |
| 2024-08-23 | 2.520 | 2.790 | 2.520 | 2.550 | 2.550 | 3,495,800 |
| 2024-08-22 | 2.830 | 2.830 | 2.490 | 2.600 | 2.600 | 4,389,622 |
| 2024-08-21 | 3.200 | 3.200 | 2.730 | 2.830 | 2.830 | 4,261,150 |
| 2024-08-20 | 3.250 | 3.370 | 3.150 | 3.180 | 3.180 | 2,262,200 |
| 2024-08-19 | 4.050 | 4.050 | 3.230 | 3.250 | 3.250 | 3,942,650 |
| 2024-08-16 | 3.890 | 3.970 | 3.830 | 3.910 | 3.910 | 680,600 |
| 2024-08-15 | 3.890 | 3.970 | 3.760 | 3.820 | 3.820 | 912,600 |
| 2024-08-14 | 3.890 | 4.030 | 3.810 | 3.840 | 3.840 | 809,400 |
| 2024-08-13 | 3.890 | 4.050 | 3.890 | 3.950 | 3.950 | 1,226,850 |
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.