Sisram Medical Ltd (HKG:1696)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.76
-0.36 (-5.88%)
Aug 1, 2025, 4:08 PM HKT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.116.265.755.765.76-5.88%1,445,600
Jul 31, 20256.606.606.106.126.12-5.85%1,520,404
Jul 30, 20256.606.606.216.506.50-2.40%2,623,394
Jul 29, 20255.836.805.826.666.6614.04%4,093,138
Jul 28, 20255.955.955.525.845.84-3.15%2,554,800
Jul 25, 20256.066.115.866.036.030.17%1,495,603
Jul 24, 20255.756.105.536.026.023.79%3,582,800
Jul 23, 20255.355.995.225.805.808.41%5,672,400
Jul 22, 20255.105.384.945.355.357.21%3,731,800
Jul 21, 20254.504.994.454.994.9912.13%3,931,200
Jul 18, 20254.504.534.354.454.45-1,200,400
Jul 17, 20254.334.484.334.454.452.77%744,400
Jul 16, 20254.294.384.254.334.331.64%717,600
Jul 15, 20254.414.414.214.264.26-3.40%1,306,800
Jul 14, 20254.324.434.274.414.412.08%402,844
Jul 11, 20254.344.364.204.324.32-1,380,800
Jul 10, 20254.204.324.194.324.323.35%1,023,603
Jul 9, 20254.294.294.154.184.18-1.42%647,200
Jul 8, 20254.214.294.164.244.240.71%1,349,200
Jul 7, 20254.274.274.194.214.21-1.64%390,400
Jul 4, 20254.374.374.264.284.28-1.83%302,400
Jul 3, 20254.364.484.324.364.36-369,200
Jul 2, 20254.424.444.364.364.360.23%470,400
Jun 30, 20254.384.384.244.354.35-0.23%283,400
Jun 27, 20254.344.404.284.364.360.23%495,600
Jun 26, 20254.484.504.334.354.35-3.12%432,000
Jun 25, 20254.414.504.304.494.493.94%470,600
Jun 24, 20254.384.414.244.324.321.17%1,656,400
Jun 23, 20254.444.464.084.274.27-6.15%1,986,000
Jun 20, 20254.554.604.494.554.550.22%348,800
Jun 19, 20254.614.614.404.544.54-1.73%850,800
Jun 18, 20254.504.664.484.624.622.67%411,600
Jun 17, 20254.614.704.454.504.50-3.02%1,482,800
Jun 16, 20254.684.754.594.644.64-2.32%1,939,600
Jun 13, 20254.955.024.744.754.75-5.75%1,528,000
Jun 12, 20254.885.144.875.045.042.44%1,106,400
Jun 11, 20255.165.234.804.924.921.03%1,533,346
Jun 10, 20254.864.984.834.874.87-2.01%713,225
Jun 9, 20254.815.024.814.974.972.90%1,194,400
Jun 6, 20254.874.884.664.834.83-1.02%1,156,000
Jun 5, 20254.994.994.774.884.88-2.01%1,080,800
Jun 4, 20254.815.114.814.984.986.87%2,991,200
Jun 3, 20254.494.754.494.664.663.79%1,107,600
Jun 2, 20254.414.584.354.494.49-1.54%515,600
May 30, 20254.454.774.424.564.560.22%1,682,400
May 29, 20254.184.624.174.554.5510.17%1,330,546
May 28, 20254.244.254.124.134.13-2.36%694,800
May 27, 20254.084.234.004.234.235.49%1,822,000
May 26, 20254.114.174.004.014.01-3.14%1,277,200
May 23, 20254.104.184.044.144.140.98%576,000