Sisram Medical Ltd (HKG:1696)
Hong Kong · Delayed Price · Currency is HKD 4.250
0.00 (0.00%)
At close: Jan 21, 2026
Sisram Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.25 | 4.26 | 4.20 | 4.25 | - | - | 83,600 |
| Jan 20, 2026 | 4.30 | 4.34 | 4.25 | 4.25 | 4.25 | -1.85% | 357,811 |
| Jan 19, 2026 | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | -2.70% | 500,000 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | -2.63% | 252,400 |
| Jan 15, 2026 | 4.56 | 4.63 | 4.50 | 4.57 | 4.57 | -0.44% | 236,000 |
| Jan 14, 2026 | 4.68 | 4.69 | 4.57 | 4.59 | 4.59 | -1.08% | 711,200 |
| Jan 13, 2026 | 4.70 | 4.88 | 4.57 | 4.64 | 4.64 | -1.28% | 506,800 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.62 | 4.70 | 4.70 | -0.63% | 342,400 |
| Jan 9, 2026 | 4.80 | 4.91 | 4.73 | 4.73 | 4.73 | 1.72% | 481,600 |
| Jan 8, 2026 | 4.72 | 4.78 | 4.58 | 4.65 | 4.65 | -1.48% | 597,600 |
| Jan 7, 2026 | 4.63 | 4.79 | 4.58 | 4.72 | 4.72 | 4.89% | 978,000 |
| Jan 6, 2026 | 4.60 | 4.70 | 4.41 | 4.50 | 4.50 | 2.27% | 1,318,000 |
| Jan 5, 2026 | 4.20 | 4.46 | 4.20 | 4.40 | 4.40 | 2.56% | 704,000 |
| Jan 2, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 1.90% | 196,800 |
| Dec 31, 2025 | 4.26 | 4.29 | 4.13 | 4.21 | 4.21 | - | 164,400 |
| Dec 30, 2025 | 4.27 | 4.38 | 4.21 | 4.21 | 4.21 | -2.32% | 397,300 |
| Dec 29, 2025 | 4.20 | 4.37 | 4.20 | 4.31 | 4.31 | 0.94% | 609,600 |
| Dec 24, 2025 | 4.41 | 4.41 | 4.26 | 4.27 | 4.27 | -4.47% | 179,321 |
| Dec 23, 2025 | 4.30 | 4.55 | 4.30 | 4.47 | 4.47 | 0.45% | 271,600 |
| Dec 22, 2025 | 4.35 | 4.63 | 4.26 | 4.45 | 4.45 | 1.83% | 1,314,800 |
| Dec 19, 2025 | 3.87 | 4.42 | 3.87 | 4.37 | 4.37 | 12.92% | 2,614,800 |
| Dec 18, 2025 | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.51% | 166,600 |
| Dec 17, 2025 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | - | 703,600 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.80 | 3.89 | 3.89 | -1.77% | 876,400 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 321,200 |
| Dec 12, 2025 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.25% | 1,252,400 |
| Dec 11, 2025 | 4.05 | 4.08 | 3.99 | 3.99 | 3.99 | -2.68% | 1,237,288 |
| Dec 10, 2025 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | 0.24% | 560,000 |
| Dec 9, 2025 | 4.13 | 4.16 | 4.01 | 4.09 | 4.09 | -1.68% | 608,400 |
| Dec 8, 2025 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 570,800 |
| Dec 5, 2025 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | -0.47% | 358,000 |
| Dec 4, 2025 | 4.20 | 4.26 | 4.17 | 4.22 | 4.22 | 1.20% | 280,400 |
| Dec 3, 2025 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -3.25% | 412,000 |
| Dec 2, 2025 | 4.36 | 4.36 | 4.16 | 4.31 | 4.31 | 3.61% | 292,000 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.09 | 4.16 | 4.16 | 1.71% | 454,400 |
| Nov 28, 2025 | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.97% | 530,800 |
| Nov 27, 2025 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | -0.48% | 546,403 |
| Nov 26, 2025 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -0.48% | 416,000 |
| Nov 25, 2025 | 4.19 | 4.30 | 4.17 | 4.17 | 4.17 | - | 157,200 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.17 | 4.17 | 4.17 | -0.71% | 576,800 |
| Nov 21, 2025 | 4.25 | 4.30 | 4.11 | 4.20 | 4.20 | -2.33% | 1,142,400 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.26 | 4.30 | 4.30 | -3.15% | 595,600 |
| Nov 19, 2025 | 4.52 | 4.52 | 4.35 | 4.44 | 4.44 | -0.22% | 419,600 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.38 | 4.45 | 4.45 | -0.67% | 547,600 |
| Nov 17, 2025 | 4.64 | 4.64 | 4.44 | 4.48 | 4.48 | -3.45% | 188,000 |
| Nov 14, 2025 | 4.55 | 4.75 | 4.55 | 4.64 | 4.64 | 0.43% | 768,800 |
| Nov 13, 2025 | 4.60 | 4.68 | 4.55 | 4.62 | 4.62 | 1.54% | 338,400 |
| Nov 12, 2025 | 4.41 | 4.59 | 4.41 | 4.55 | 4.55 | 3.41% | 628,597 |
| Nov 11, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.35% | 463,200 |
| Nov 10, 2025 | 4.39 | 4.54 | 4.30 | 4.46 | 4.46 | 3.00% | 589,200 |