Sirnaomics Ltd. (HKG:2257)
Hong Kong · Delayed Price · Currency is HKD 4.000
-0.330 (-7.62%)
Aug 27, 2026, 4:08 PM HKT
Sirnaomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.90 | 4.70 | 3.82 | 4.33 | 4.33 | 15.47% | 165,900 |
| Aug 25, 2026 | 3.70 | 3.84 | 3.68 | 3.75 | 3.75 | -2.22% | 19,950 |
| Aug 24, 2026 | 3.87 | 3.87 | 3.74 | 3.84 | 3.84 | -0.78% | 4,650 |
| Aug 21, 2026 | 3.80 | 3.95 | 3.75 | 3.87 | 3.87 | -0.90% | 95,700 |
| Aug 20, 2026 | 4.03 | 4.03 | 3.75 | 3.90 | 3.90 | -2.50% | 158,400 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.67 | 4.00 | 4.00 | -2.32% | 73,350 |
| Aug 18, 2026 | 4.15 | 4.35 | 4.09 | 4.10 | 4.10 | -2.50% | 26,500 |
| Aug 17, 2026 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 0.36% | 30,350 |
| Aug 14, 2026 | 4.12 | 4.23 | 4.11 | 4.19 | 4.19 | 1.82% | 49,300 |
| Aug 13, 2026 | 4.01 | 4.19 | 3.96 | 4.11 | 4.11 | 3.40% | 63,800 |
| Aug 12, 2026 | 4.08 | 4.17 | 3.85 | 3.98 | 3.98 | -0.50% | 41,300 |
| Aug 11, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.63% | 35,000 |
| Aug 10, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.63% | 25,800 |
| Aug 7, 2026 | 4.02 | 4.06 | 3.91 | 4.00 | 4.00 | 0.50% | 43,150 |
| Aug 6, 2026 | 3.94 | 3.98 | 3.75 | 3.98 | 3.98 | -0.62% | 34,800 |
| Aug 5, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -2.20% | 42,850 |
| Aug 4, 2026 | 3.90 | 4.09 | 3.87 | 4.09 | 4.09 | 5.41% | 74,950 |
| Aug 3, 2026 | 3.95 | 3.95 | 3.67 | 3.88 | 3.88 | -2.02% | 52,450 |
| Jul 31, 2026 | 4.00 | 4.20 | 3.85 | 3.96 | 3.96 | 0.76% | 44,405 |
| Jul 30, 2026 | 3.90 | 4.06 | 3.90 | 3.93 | 3.93 | 0.77% | 137,100 |
| Jul 29, 2026 | 3.88 | 3.93 | 3.82 | 3.90 | 3.90 | -0.76% | 35,400 |
| Jul 28, 2026 | 3.97 | 3.97 | 3.73 | 3.93 | 3.93 | -1.75% | 48,850 |
| Jul 27, 2026 | 4.20 | 4.20 | 3.86 | 4.00 | 4.00 | - | 54,800 |
| Jul 24, 2026 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | -2.68% | 36,600 |
| Jul 23, 2026 | 4.00 | 4.18 | 3.90 | 4.11 | 4.11 | 2.75% | 65,300 |
| Jul 22, 2026 | 4.54 | 4.54 | 3.98 | 4.00 | 4.00 | -11.50% | 205,750 |
| Jul 21, 2026 | 4.53 | 4.53 | 4.40 | 4.52 | 4.52 | -0.22% | 20,800 |
| Jul 20, 2026 | 4.65 | 4.69 | 4.44 | 4.53 | 4.53 | 1.12% | 3,250 |
| Jul 17, 2026 | 4.63 | 4.63 | 4.32 | 4.48 | 4.48 | -5.49% | 59,050 |
| Jul 16, 2026 | 4.69 | 4.80 | 4.20 | 4.74 | 4.74 | 1.28% | 48,150 |
| Jul 15, 2026 | 4.80 | 4.83 | 4.57 | 4.68 | 4.68 | 2.63% | 87,650 |
| Jul 14, 2026 | 4.55 | 4.56 | 4.32 | 4.56 | 4.56 | 0.22% | 7,500 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.45 | 4.55 | 4.55 | -0.44% | 10,200 |
| Jul 10, 2026 | 4.50 | 4.57 | 4.40 | 4.57 | 4.57 | - | 28,350 |
| Jul 9, 2026 | 4.51 | 4.57 | 4.24 | 4.57 | 4.57 | - | 63,100 |
| Jul 8, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 4.57 | -2.35% | 9,200 |
| Jul 7, 2026 | 4.45 | 4.68 | 4.45 | 4.68 | 4.68 | 0.21% | 26,500 |
| Jul 6, 2026 | 4.50 | 4.73 | 4.45 | 4.67 | 4.67 | 3.78% | 52,750 |
| Jul 3, 2026 | 4.51 | 4.65 | 4.50 | 4.50 | 4.50 | -2.17% | 156,400 |
| Jul 2, 2026 | 4.70 | 4.90 | 4.58 | 4.60 | 4.60 | -0.22% | 43,300 |
| Jun 30, 2026 | 4.88 | 4.88 | 4.46 | 4.61 | 4.61 | -4.95% | 19,500 |
| Jun 29, 2026 | 4.60 | 7.00 | 4.51 | 4.85 | 4.85 | 5.43% | 22,650 |
| Jun 26, 2026 | 4.79 | 4.90 | 4.50 | 4.60 | 4.60 | -3.97% | 41,550 |
| Jun 25, 2026 | 5.00 | 5.00 | 4.60 | 4.79 | 4.79 | -4.20% | 52,500 |
| Jun 24, 2026 | 4.67 | 5.08 | 4.62 | 5.00 | 5.00 | -1.57% | 31,600 |
| Jun 23, 2026 | 5.49 | 5.49 | 4.84 | 5.08 | 5.08 | 0.99% | 56,350 |
| Jun 22, 2026 | 4.75 | 5.07 | 4.75 | 5.03 | 5.03 | 0.60% | 58,551 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 33,150 |
| Jun 17, 2026 | 4.66 | 5.13 | 4.66 | 5.00 | 5.00 | 4.60% | 142,600 |
| Jun 16, 2026 | 4.69 | 5.00 | 4.57 | 4.78 | 4.78 | 1.92% | 46,200 |