Sisram Medical Ltd (HKG:1696)
Hong Kong · Delayed Price · Currency is HKD 5.81
-0.22 (-3.65%)
Aug 22, 2025, 3:45 PM HKT
Sisram Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.06 | 6.06 | 5.69 | 5.88 | 5.88 | -2.49% | 3,583,600 |
| Aug 21, 2025 | 6.62 | 6.67 | 5.98 | 6.03 | 6.03 | -13.73% | 8,855,000 |
| Aug 20, 2025 | 7.14 | 7.19 | 6.80 | 6.99 | 6.99 | -2.10% | 2,237,200 |
| Aug 19, 2025 | 7.88 | 8.02 | 7.09 | 7.14 | 7.14 | -8.93% | 2,581,600 |
| Aug 18, 2025 | 7.18 | 8.07 | 6.92 | 7.84 | 7.84 | 10.11% | 4,226,800 |
| Aug 15, 2025 | 6.40 | 7.15 | 6.40 | 7.12 | 7.12 | 10.90% | 3,362,000 |
| Aug 14, 2025 | 6.53 | 6.62 | 6.41 | 6.42 | 6.42 | -1.68% | 945,600 |
| Aug 13, 2025 | 6.27 | 6.74 | 6.27 | 6.53 | 6.53 | 4.48% | 2,957,800 |
| Aug 12, 2025 | 6.19 | 6.50 | 6.13 | 6.25 | 6.25 | 0.97% | 1,717,200 |
| Aug 11, 2025 | 5.87 | 6.23 | 5.70 | 6.19 | 6.19 | 5.45% | 1,990,432 |
| Aug 8, 2025 | 6.05 | 6.05 | 5.71 | 5.87 | 5.87 | -2.98% | 2,087,200 |
| Aug 7, 2025 | 6.09 | 6.09 | 5.84 | 6.05 | 6.05 | 0.33% | 1,339,600 |
| Aug 6, 2025 | 6.00 | 6.28 | 5.88 | 6.03 | 6.03 | -0.66% | 1,710,429 |
| Aug 5, 2025 | 6.00 | 6.07 | 5.67 | 6.07 | 6.07 | 2.71% | 1,039,870 |
| Aug 4, 2025 | 5.76 | 6.00 | 5.65 | 5.91 | 5.91 | 2.60% | 1,212,165 |
| Aug 1, 2025 | 6.11 | 6.26 | 5.75 | 5.76 | 5.76 | -5.88% | 1,445,600 |
| Jul 31, 2025 | 6.60 | 6.60 | 6.10 | 6.12 | 6.12 | -5.85% | 1,520,404 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.21 | 6.50 | 6.50 | -2.40% | 2,623,394 |
| Jul 29, 2025 | 5.83 | 6.80 | 5.82 | 6.66 | 6.66 | 14.04% | 4,093,138 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.52 | 5.84 | 5.84 | -3.15% | 2,554,800 |
| Jul 25, 2025 | 6.06 | 6.11 | 5.86 | 6.03 | 6.03 | 0.17% | 1,495,603 |
| Jul 24, 2025 | 5.75 | 6.10 | 5.53 | 6.02 | 6.02 | 3.79% | 3,582,800 |
| Jul 23, 2025 | 5.35 | 5.99 | 5.22 | 5.80 | 5.80 | 8.41% | 5,672,400 |
| Jul 22, 2025 | 5.10 | 5.38 | 4.94 | 5.35 | 5.35 | 7.21% | 3,731,800 |
| Jul 21, 2025 | 4.50 | 4.99 | 4.45 | 4.99 | 4.99 | 12.13% | 3,931,200 |
| Jul 18, 2025 | 4.50 | 4.53 | 4.35 | 4.45 | 4.45 | - | 1,200,400 |
| Jul 17, 2025 | 4.33 | 4.48 | 4.33 | 4.45 | 4.45 | 2.77% | 744,400 |
| Jul 16, 2025 | 4.29 | 4.38 | 4.25 | 4.33 | 4.33 | 1.64% | 717,600 |
| Jul 15, 2025 | 4.41 | 4.41 | 4.21 | 4.26 | 4.26 | -3.40% | 1,306,800 |
| Jul 14, 2025 | 4.32 | 4.43 | 4.27 | 4.41 | 4.41 | 2.08% | 402,844 |
| Jul 11, 2025 | 4.34 | 4.36 | 4.20 | 4.32 | 4.32 | - | 1,380,800 |
| Jul 10, 2025 | 4.20 | 4.32 | 4.19 | 4.32 | 4.32 | 3.35% | 1,023,603 |
| Jul 9, 2025 | 4.29 | 4.29 | 4.15 | 4.18 | 4.18 | -1.42% | 647,200 |
| Jul 8, 2025 | 4.21 | 4.29 | 4.16 | 4.24 | 4.24 | 0.71% | 1,349,200 |
| Jul 7, 2025 | 4.27 | 4.27 | 4.19 | 4.21 | 4.21 | -1.64% | 390,400 |
| Jul 4, 2025 | 4.37 | 4.37 | 4.26 | 4.28 | 4.28 | -1.83% | 302,400 |
| Jul 3, 2025 | 4.36 | 4.48 | 4.32 | 4.36 | 4.36 | - | 369,200 |
| Jul 2, 2025 | 4.42 | 4.44 | 4.36 | 4.36 | 4.36 | 0.23% | 470,400 |
| Jun 30, 2025 | 4.38 | 4.38 | 4.24 | 4.35 | 4.35 | -0.23% | 283,400 |
| Jun 27, 2025 | 4.34 | 4.40 | 4.28 | 4.36 | 4.36 | 0.23% | 495,600 |
| Jun 26, 2025 | 4.48 | 4.50 | 4.33 | 4.35 | 4.35 | -3.12% | 432,000 |
| Jun 25, 2025 | 4.41 | 4.50 | 4.30 | 4.49 | 4.49 | 3.94% | 470,600 |
| Jun 24, 2025 | 4.38 | 4.41 | 4.24 | 4.32 | 4.32 | 1.17% | 1,656,400 |
| Jun 23, 2025 | 4.44 | 4.46 | 4.08 | 4.27 | 4.27 | -6.15% | 1,986,000 |
| Jun 20, 2025 | 4.55 | 4.60 | 4.49 | 4.55 | 4.55 | 0.22% | 348,800 |
| Jun 19, 2025 | 4.61 | 4.61 | 4.40 | 4.54 | 4.54 | -1.73% | 850,800 |
| Jun 18, 2025 | 4.50 | 4.66 | 4.48 | 4.62 | 4.62 | 2.67% | 411,600 |
| Jun 17, 2025 | 4.61 | 4.70 | 4.45 | 4.50 | 4.50 | -3.02% | 1,482,800 |
| Jun 16, 2025 | 4.68 | 4.75 | 4.59 | 4.64 | 4.64 | -2.32% | 1,939,600 |
| Jun 13, 2025 | 4.95 | 5.02 | 4.74 | 4.75 | 4.75 | -5.75% | 1,528,000 |