Sirnaomics Ltd. (2257.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.770 | 4.770 | 4.210 | 4.280 | 4.280 | 4,052,151 |
| 27 Jun 2024 | 4.480 | 4.540 | 4.170 | 4.280 | 4.280 | 1,476,118 |
| 26 Jun 2024 | 4.770 | 4.770 | 4.210 | 4.500 | 4.500 | 2,571,800 |
| 25 Jun 2024 | 4.730 | 4.800 | 4.390 | 4.520 | 4.520 | 2,169,450 |
| 24 Jun 2024 | 5.350 | 5.370 | 4.550 | 4.730 | 4.730 | 2,874,994 |
| 21 Jun 2024 | 5.180 | 5.710 | 5.100 | 5.380 | 5.380 | 3,176,977 |
| 20 Jun 2024 | 5.510 | 5.550 | 5.140 | 5.170 | 5.170 | 1,726,850 |
| 19 Jun 2024 | 5.420 | 5.590 | 5.350 | 5.440 | 5.440 | 1,611,000 |
| 18 Jun 2024 | 5.850 | 5.840 | 5.300 | 5.370 | 5.370 | 2,437,421 |
| 17 Jun 2024 | 6.190 | 6.200 | 5.780 | 5.840 | 5.840 | 1,215,400 |
| 14 Jun 2024 | 6.270 | 6.180 | 6.000 | 6.090 | 6.090 | 857,700 |
| 13 Jun 2024 | 6.260 | 6.420 | 6.060 | 6.160 | 6.160 | 1,696,500 |
| 12 Jun 2024 | 6.090 | 6.420 | 6.060 | 6.110 | 6.110 | 1,640,150 |
| 11 Jun 2024 | 6.210 | 6.280 | 6.010 | 6.170 | 6.170 | 918,300 |
| 07 Jun 2024 | 6.500 | 6.580 | 6.180 | 6.300 | 6.300 | 1,519,550 |
| 06 Jun 2024 | 7.100 | 7.100 | 6.430 | 6.460 | 6.460 | 1,847,948 |
| 05 Jun 2024 | 7.170 | 7.380 | 6.920 | 6.980 | 6.980 | 1,339,300 |
| 04 Jun 2024 | 6.990 | 7.360 | 6.990 | 7.150 | 7.150 | 1,584,623 |
| 03 Jun 2024 | 7.450 | 7.450 | 7.000 | 7.000 | 7.000 | 1,739,950 |
| 31 May 2024 | 7.620 | 7.820 | 7.330 | 7.440 | 7.440 | 1,805,050 |
| 30 May 2024 | 7.500 | 7.610 | 7.290 | 7.480 | 7.480 | 855,998 |
| 29 May 2024 | 7.650 | 7.980 | 7.320 | 7.460 | 7.460 | 2,064,800 |
| 28 May 2024 | 8.000 | 8.000 | 7.560 | 7.570 | 7.570 | 1,709,750 |
| 27 May 2024 | 7.600 | 8.220 | 7.250 | 7.840 | 7.840 | 3,822,500 |
| 24 May 2024 | 8.250 | 8.440 | 7.400 | 7.500 | 7.500 | 4,103,500 |
| 23 May 2024 | 8.300 | 8.680 | 8.120 | 8.170 | 8.170 | 3,677,300 |
| 22 May 2024 | 8.310 | 9.040 | 7.980 | 8.130 | 8.130 | 5,670,200 |
| 21 May 2024 | 9.390 | 9.390 | 8.290 | 8.300 | 8.300 | 4,115,750 |
| 20 May 2024 | 8.960 | 9.560 | 8.840 | 9.170 | 9.170 | 6,584,050 |
| 17 May 2024 | 8.240 | 10.320 | 7.970 | 8.950 | 8.950 | 16,841,228 |
| 16 May 2024 | 7.780 | 8.480 | 7.400 | 8.170 | 8.170 | 6,189,835 |
| 14 May 2024 | 7.320 | 8.480 | 7.270 | 7.650 | 7.650 | 10,291,000 |
| 13 May 2024 | 7.810 | 8.090 | 7.180 | 7.260 | 7.260 | 3,277,250 |
| 10 May 2024 | 7.390 | 7.660 | 7.300 | 7.430 | 7.430 | 4,217,400 |
| 09 May 2024 | 7.460 | 8.340 | 7.240 | 7.360 | 7.360 | 9,839,350 |
| 08 May 2024 | 7.490 | 7.570 | 7.080 | 7.150 | 7.150 | 1,689,950 |
| 07 May 2024 | 7.680 | 7.770 | 7.360 | 7.570 | 7.570 | 2,385,000 |
| 06 May 2024 | 7.350 | 7.630 | 7.150 | 7.410 | 7.410 | 2,518,350 |
| 03 May 2024 | 8.300 | 8.300 | 7.010 | 7.120 | 7.120 | 330,150 |
| 02 May 2024 | 6.800 | 7.470 | 6.660 | 7.310 | 7.310 | 448,600 |
| 30 Apr 2024 | 6.700 | 6.900 | 6.370 | 6.880 | 6.880 | 4,348,750 |
| 29 Apr 2024 | 6.390 | 6.960 | 6.380 | 6.550 | 6.550 | 4,254,600 |
| 26 Apr 2024 | 6.060 | 6.500 | 5.950 | 6.300 | 6.300 | 4,413,850 |
| 25 Apr 2024 | 5.970 | 6.320 | 5.860 | 6.060 | 6.060 | 4,938,950 |
| 24 Apr 2024 | 6.000 | 6.000 | 5.730 | 5.870 | 5.870 | 2,682,600 |
| 23 Apr 2024 | 5.830 | 6.150 | 5.760 | 5.950 | 5.950 | 3,676,050 |
| 22 Apr 2024 | 5.860 | 5.960 | 5.640 | 5.830 | 5.830 | 1,317,900 |
| 19 Apr 2024 | 6.200 | 6.200 | 5.750 | 5.800 | 5.800 | 2,285,600 |
| 18 Apr 2024 | 6.050 | 6.500 | 5.800 | 6.080 | 6.080 | 5,050,000 |
| 17 Apr 2024 | 6.920 | 8.300 | 6.130 | 6.210 | 6.210 | 14,896,500 |
| 16 Apr 2024 | 6.970 | 7.070 | 5.950 | 6.020 | 6.020 | 4,251,550 |
| 15 Apr 2024 | 6.590 | 8.200 | 5.930 | 6.940 | 6.940 | 11,871,950 |
| 12 Apr 2024 | 7.210 | 7.270 | 6.370 | 6.500 | 6.500 | 3,406,893 |
| 11 Apr 2024 | 7.900 | 7.970 | 7.230 | 7.230 | 7.230 | 3,347,571 |
| 10 Apr 2024 | 8.100 | 8.250 | 7.900 | 7.930 | 7.930 | 1,212,800 |
| 09 Apr 2024 | 7.900 | 8.520 | 7.900 | 8.100 | 8.100 | 2,086,100 |
| 08 Apr 2024 | 8.000 | 8.580 | 7.830 | 7.990 | 7.990 | 1,934,600 |
| 05 Apr 2024 | 8.200 | 8.200 | 7.500 | 7.870 | 7.870 | 478,000 |
| 03 Apr 2024 | 8.480 | 8.780 | 8.100 | 8.200 | 8.200 | 2,482,700 |
| 02 Apr 2024 | 8.460 | 8.740 | 7.900 | 8.040 | 8.040 | 2,310,500 |
| 28 Mar 2024 | 9.020 | 9.440 | 8.380 | 8.430 | 8.430 | 3,558,050 |
| 27 Mar 2024 | 8.900 | 10.100 | 8.800 | 8.950 | 8.950 | 7,913,190 |
| 26 Mar 2024 | 8.740 | 9.380 | 8.310 | 8.880 | 8.880 | 5,160,550 |
| 25 Mar 2024 | 8.000 | 10.100 | 8.000 | 8.770 | 8.770 | 16,052,350 |
| 22 Mar 2024 | 9.180 | 9.270 | 7.980 | 7.980 | 7.980 | 6,770,150 |
| 21 Mar 2024 | 7.920 | 11.380 | 7.900 | 8.980 | 8.980 | 23,366,000 |
| 20 Mar 2024 | 8.580 | 8.640 | 7.720 | 7.920 | 7.920 | 2,048,000 |
| 19 Mar 2024 | 8.120 | 8.600 | 8.020 | 8.190 | 8.190 | 3,808,350 |
| 18 Mar 2024 | 9.180 | 9.180 | 7.960 | 8.000 | 8.000 | 5,069,100 |
| 15 Mar 2024 | 9.500 | 10.980 | 9.200 | 10.060 | 10.060 | 6,712,050 |
| 14 Mar 2024 | 9.000 | 9.890 | 9.000 | 9.250 | 9.250 | 2,420,370 |
| 13 Mar 2024 | 10.300 | 10.440 | 8.700 | 8.960 | 8.960 | 3,193,600 |
| 12 Mar 2024 | 10.960 | 10.960 | 10.320 | 10.360 | 10.360 | 1,716,400 |
| 11 Mar 2024 | 11.000 | 11.000 | 10.600 | 10.800 | 10.800 | 1,055,900 |
| 08 Mar 2024 | 10.940 | 11.900 | 10.760 | 10.800 | 10.800 | 2,339,452 |
| 07 Mar 2024 | 14.500 | 14.500 | 10.700 | 10.820 | 10.820 | 5,063,274 |
| 06 Mar 2024 | 15.300 | 17.300 | 13.820 | 14.240 | 14.240 | 4,535,000 |
| 05 Mar 2024 | 12.840 | 16.580 | 12.420 | 15.260 | 15.260 | 5,896,900 |
| 04 Mar 2024 | 12.000 | 13.580 | 11.080 | 12.480 | 12.480 | 2,994,650 |
| 01 Mar 2024 | 13.320 | 15.480 | 11.540 | 11.680 | 11.680 | 5,601,200 |
| 29 Feb 2024 | 17.380 | 17.380 | 12.400 | 12.760 | 12.760 | 1,837,450 |
| 28 Feb 2024 | 19.800 | 19.800 | 16.600 | 16.880 | 16.880 | 171,550 |
| 27 Feb 2024 | 19.460 | 19.460 | 19.100 | 19.200 | 19.200 | 92,750 |
| 26 Feb 2024 | 19.880 | 20.000 | 19.340 | 19.720 | 19.720 | 63,850 |
| 23 Feb 2024 | 20.500 | 20.500 | 19.660 | 20.100 | 20.100 | 26,700 |
| 22 Feb 2024 | 23.700 | 23.700 | 19.640 | 19.980 | 19.980 | 347,750 |
| 21 Feb 2024 | 25.200 | 25.300 | 23.600 | 23.700 | 23.700 | 37,450 |
| 20 Feb 2024 | 26.300 | 26.750 | 24.950 | 25.200 | 25.200 | 10,600 |
| 19 Feb 2024 | 27.050 | 28.300 | 25.450 | 26.300 | 26.300 | 19,600 |
| 16 Feb 2024 | 28.800 | 28.800 | 26.100 | 27.050 | 27.050 | 50,350 |
| 15 Feb 2024 | 29.000 | 29.000 | 27.200 | 27.850 | 27.850 | 8,350 |
| 14 Feb 2024 | 30.500 | 30.050 | 28.400 | 29.200 | 29.200 | 12,450 |
| 09 Feb 2024 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | - |
| 08 Feb 2024 | 29.800 | 29.800 | 27.650 | 28.550 | 28.550 | 13,550 |
| 07 Feb 2024 | 30.300 | 31.000 | 28.700 | 29.800 | 29.800 | 12,950 |
| 06 Feb 2024 | 29.950 | 29.950 | 28.250 | 29.850 | 29.850 | 70,650 |
| 05 Feb 2024 | 29.600 | 29.800 | 27.500 | 29.150 | 29.150 | 29,150 |
| 02 Feb 2024 | 30.400 | 30.500 | 28.850 | 29.850 | 29.850 | 65,900 |
| 01 Feb 2024 | 30.000 | 30.450 | 29.450 | 30.450 | 30.450 | 14,950 |
| 31 Jan 2024 | 30.600 | 31.100 | 28.250 | 29.250 | 29.250 | 24,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.