Sisram Medical Ltd (HKG:1696)
Hong Kong · Delayed Price · Currency is HKD 2.710
-0.030 (-1.09%)
May 29, 2026, 4:08 PM HKT
Sisram Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.75 | 2.79 | 2.68 | 2.71 | 2.71 | -1.09% | 457,040 |
| May 28, 2026 | 2.72 | 2.76 | 2.65 | 2.74 | 2.74 | 1.48% | 647,200 |
| May 27, 2026 | 2.81 | 2.81 | 2.65 | 2.70 | 2.70 | -2.88% | 654,000 |
| May 26, 2026 | 2.92 | 2.93 | 2.75 | 2.78 | 2.78 | -5.12% | 774,000 |
| May 22, 2026 | 2.85 | 2.93 | 2.80 | 2.93 | 2.93 | 2.81% | 153,200 |
| May 21, 2026 | 2.82 | 2.95 | 2.77 | 2.85 | 2.85 | 2.15% | 500,400 |
| May 20, 2026 | 2.75 | 2.80 | 2.70 | 2.79 | 2.79 | -0.36% | 177,200 |
| May 19, 2026 | 2.82 | 2.82 | 2.75 | 2.80 | 2.80 | 1.82% | 166,000 |
| May 18, 2026 | 2.78 | 2.80 | 2.73 | 2.75 | 2.75 | -1.79% | 466,800 |
| May 15, 2026 | 2.89 | 2.89 | 2.75 | 2.80 | 2.80 | -5.08% | 499,600 |
| May 14, 2026 | 2.86 | 2.95 | 2.86 | 2.95 | 2.95 | 1.72% | 243,600 |
| May 13, 2026 | 2.96 | 2.96 | 2.80 | 2.90 | 2.90 | -2.03% | 787,800 |
| May 12, 2026 | 3.00 | 3.02 | 2.88 | 2.96 | 2.96 | 0.34% | 557,600 |
| May 11, 2026 | 2.90 | 2.98 | 2.84 | 2.95 | 2.95 | 1.37% | 696,400 |
| May 8, 2026 | 2.97 | 3.00 | 2.84 | 2.91 | 2.91 | -2.02% | 300,800 |
| May 7, 2026 | 2.92 | 2.97 | 2.81 | 2.97 | 2.97 | 4.21% | 546,400 |
| May 6, 2026 | 2.85 | 2.88 | 2.74 | 2.85 | 2.85 | -1.38% | 2,113,200 |
| May 5, 2026 | 2.91 | 2.92 | 2.80 | 2.89 | 2.89 | -2.36% | 745,600 |
| May 4, 2026 | 2.96 | 3.01 | 2.87 | 2.96 | 2.96 | 1.37% | 323,600 |
| Apr 30, 2026 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -2.67% | 473,837 |
| Apr 29, 2026 | 3.14 | 3.14 | 2.98 | 3.00 | 3.00 | -0.66% | 365,200 |
| Apr 28, 2026 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -3.51% | 546,800 |
| Apr 27, 2026 | 3.18 | 3.18 | 3.08 | 3.13 | 3.13 | 3.30% | 390,000 |
| Apr 24, 2026 | 3.00 | 3.08 | 2.97 | 3.03 | 3.03 | 1.00% | 152,800 |
| Apr 23, 2026 | 3.08 | 3.09 | 2.96 | 3.00 | 3.00 | -2.91% | 1,298,000 |
| Apr 22, 2026 | 3.08 | 3.16 | 3.06 | 3.09 | 3.09 | -1.59% | 458,800 |
| Apr 21, 2026 | 3.14 | 3.15 | 3.04 | 3.14 | 3.14 | -0.63% | 371,200 |
| Apr 20, 2026 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -1.25% | 270,500 |
| Apr 17, 2026 | 3.12 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 278,800 |
| Apr 16, 2026 | 3.23 | 3.25 | 3.08 | 3.11 | 3.11 | -1.27% | 1,352,000 |
| Apr 15, 2026 | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | -3.37% | 908,800 |
| Apr 14, 2026 | 3.20 | 3.29 | 3.17 | 3.26 | 3.26 | 1.87% | 537,600 |
| Apr 13, 2026 | 3.22 | 3.23 | 3.08 | 3.20 | 3.20 | -0.93% | 801,600 |
| Apr 10, 2026 | 3.29 | 3.34 | 3.18 | 3.23 | 3.23 | -0.92% | 684,000 |
| Apr 9, 2026 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -3.26% | 114,400 |
| Apr 8, 2026 | 3.40 | 3.48 | 3.35 | 3.37 | 3.37 | 0.90% | 942,814 |
| Apr 2, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | -0.60% | 143,200 |
| Apr 1, 2026 | 3.36 | 3.41 | 3.30 | 3.36 | 3.36 | 2.75% | 302,000 |
| Mar 31, 2026 | 3.34 | 3.34 | 3.24 | 3.27 | 3.27 | -1.51% | 228,186 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -3.49% | 246,800 |
| Mar 27, 2026 | 3.33 | 3.49 | 3.25 | 3.44 | 3.44 | 2.38% | 264,864 |
| Mar 26, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -3.72% | 478,400 |
| Mar 25, 2026 | 3.52 | 3.65 | 3.47 | 3.49 | 3.49 | 0.29% | 167,200 |
| Mar 24, 2026 | 3.56 | 3.60 | 3.45 | 3.48 | 3.48 | -2.25% | 296,400 |
| Mar 23, 2026 | 3.69 | 3.77 | 3.48 | 3.56 | 3.56 | -6.32% | 236,800 |
| Mar 20, 2026 | 3.39 | 4.00 | 3.39 | 3.80 | 3.80 | 10.79% | 2,516,000 |
| Mar 19, 2026 | 3.56 | 3.56 | 3.43 | 3.43 | 3.43 | -4.46% | 489,800 |
| Mar 18, 2026 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | - | 231,600 |
| Mar 17, 2026 | 3.63 | 3.73 | 3.58 | 3.59 | 3.59 | -2.45% | 386,800 |
| Mar 16, 2026 | 3.63 | 3.68 | 3.60 | 3.68 | 3.68 | 1.38% | 198,800 |