Sisram Medical Ltd (HKG:1696)
Hong Kong · Delayed Price · Currency is HKD 1.820
-0.020 (-1.09%)
Nov 13, 2026, 4:08 PM HKT
Sisram Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 108,000 |
| Nov 12, 2026 | 1.80 | 1.85 | 1.79 | 1.84 | 1.84 | 3.95% | 102,800 |
| Nov 11, 2026 | 1.84 | 1.87 | 1.77 | 1.77 | 1.77 | -0.56% | 77,200 |
| Nov 10, 2026 | 1.81 | 1.85 | 1.77 | 1.78 | 1.78 | -1.11% | 28,400 |
| Nov 9, 2026 | 1.78 | 1.87 | 1.73 | 1.80 | 1.80 | 1.12% | 119,600 |
| Nov 6, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 32,400 |
| Nov 5, 2026 | 1.85 | 1.88 | 1.77 | 1.77 | 1.77 | 0.57% | 128,600 |
| Nov 4, 2026 | 1.77 | 1.82 | 1.73 | 1.76 | 1.76 | -1.12% | 118,000 |
| Nov 3, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -2.73% | 6,000 |
| Nov 2, 2026 | 1.81 | 1.89 | 1.76 | 1.83 | 1.83 | 1.39% | 134,000 |
| Oct 30, 2026 | 1.78 | 1.82 | 1.74 | 1.81 | 1.81 | 0.56% | 143,600 |
| Oct 29, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 71,600 |
| Oct 28, 2026 | 1.84 | 1.89 | 1.79 | 1.81 | 1.81 | -1.90% | 233,600 |
| Oct 27, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | -0.54% | 122,800 |
| Oct 26, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 2.21% | 148,000 |
| Oct 23, 2026 | 1.78 | 1.88 | 1.74 | 1.81 | 1.81 | 4.32% | 584,000 |
| Oct 22, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -6.22% | 522,800 |
| Oct 21, 2026 | 1.85 | 1.90 | 1.82 | 1.85 | 1.85 | 1.65% | 420,800 |
| Oct 20, 2026 | 1.82 | 1.85 | 1.76 | 1.82 | 1.82 | - | 423,200 |
| Oct 16, 2026 | 1.82 | 1.85 | 1.75 | 1.82 | 1.82 | 6.43% | 344,800 |
| Oct 15, 2026 | 1.95 | 1.95 | 1.71 | 1.71 | 1.71 | -13.42% | 2,137,400 |
| Oct 14, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.25% | 18,800 |
| Oct 13, 2026 | 1.99 | 2.03 | 1.91 | 2.00 | 2.00 | 1.01% | 395,600 |
| Oct 12, 2026 | 2.02 | 2.04 | 1.96 | 1.98 | 1.98 | -1.98% | 314,800 |
| Oct 9, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 4.94% | 43,600 |
| Oct 8, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -2.28% | 75,600 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | 13,200 |
| Oct 6, 2026 | 1.97 | 2.02 | 1.97 | 1.98 | 1.98 | 1.02% | 55,200 |
| Oct 5, 2026 | 1.95 | 2.10 | 1.95 | 1.96 | 1.96 | 2.62% | 68,800 |
| Oct 2, 2026 | 1.96 | 1.99 | 1.91 | 1.91 | 1.91 | -4.26% | 114,800 |
| Sep 30, 2026 | 1.92 | 2.00 | 1.91 | 2.00 | 2.00 | 4.45% | 37,600 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 177,600 |
| Sep 28, 2026 | 1.95 | 2.01 | 1.93 | 1.98 | 1.98 | 1.80% | 21,200 |
| Sep 25, 2026 | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | -5.12% | 95,600 |
| Sep 24, 2026 | 1.96 | 2.05 | 1.94 | 2.05 | 2.05 | 5.67% | 59,200 |
| Sep 23, 2026 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | -3.96% | 108,800 |
| Sep 22, 2026 | 2.02 | 2.07 | 1.92 | 2.02 | 2.02 | 3.86% | 216,000 |
| Sep 21, 2026 | 1.97 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 169,600 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -4.15% | 66,400 |
| Sep 17, 2026 | 2.04 | 2.09 | 2.00 | 2.05 | 2.05 | 1.74% | 102,800 |
| Sep 16, 2026 | 2.00 | 2.02 | 1.93 | 2.02 | 2.02 | 0.75% | 73,200 |
| Sep 15, 2026 | 1.94 | 2.02 | 1.91 | 2.00 | 2.00 | 3.36% | 140,800 |
| Sep 14, 2026 | 1.96 | 2.01 | 1.91 | 1.94 | 1.94 | -1.02% | 265,200 |
| Sep 11, 2026 | 1.97 | 2.05 | 1.95 | 1.96 | 1.96 | -1.51% | 201,600 |
| Sep 10, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -2.70% | 273,200 |
| Sep 9, 2026 | 2.10 | 2.14 | 2.03 | 2.04 | 2.04 | 0.74% | 138,800 |
| Sep 8, 2026 | 2.10 | 2.13 | 2.03 | 2.03 | 2.03 | -2.17% | 125,600 |
| Sep 7, 2026 | 1.94 | 2.10 | 1.93 | 2.07 | 2.07 | 9.23% | 218,800 |
| Sep 4, 2026 | 2.05 | 2.05 | 1.89 | 1.90 | 1.90 | -0.26% | 173,200 |
| Sep 3, 2026 | 1.89 | 1.99 | 1.89 | 1.90 | 1.90 | -0.78% | 143,200 |