Sirnaomics Ltd. (HKG:2257)
Hong Kong · Delayed Price · Currency is HKD 5.29
-0.63 (-10.64%)
Jun 1, 2026, 3:58 PM HKT
Sirnaomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.99 | 6.12 | 5.12 | 5.29 | 5.29 | -10.64% | 565,250 |
| May 29, 2026 | 5.95 | 5.96 | 5.80 | 5.92 | 5.92 | -0.50% | 216,200 |
| May 28, 2026 | 6.03 | 6.03 | 5.73 | 5.95 | 5.95 | -2.78% | 119,550 |
| May 27, 2026 | 6.06 | 6.16 | 5.88 | 6.12 | 6.12 | 1.16% | 172,500 |
| May 26, 2026 | 5.54 | 6.60 | 5.50 | 6.05 | 6.05 | 9.21% | 425,850 |
| May 22, 2026 | 5.86 | 5.86 | 5.50 | 5.54 | 5.54 | -5.30% | 190,250 |
| May 21, 2026 | 6.02 | 6.10 | 5.70 | 5.85 | 5.85 | 0.34% | 15,000 |
| May 20, 2026 | 6.17 | 6.17 | 5.82 | 5.83 | 5.83 | -3.16% | 47,250 |
| May 19, 2026 | 5.82 | 6.02 | 5.73 | 6.02 | 6.02 | 6.93% | 57,200 |
| May 18, 2026 | 5.93 | 5.93 | 5.50 | 5.63 | 5.63 | -5.06% | 132,950 |
| May 15, 2026 | 5.86 | 5.94 | 5.80 | 5.93 | 5.93 | -0.17% | 131,200 |
| May 14, 2026 | 6.01 | 6.01 | 5.87 | 5.94 | 5.94 | -3.41% | 85,500 |
| May 13, 2026 | 6.09 | 6.18 | 5.86 | 6.15 | 6.15 | 0.82% | 87,450 |
| May 12, 2026 | 6.15 | 6.15 | 5.88 | 6.10 | 6.10 | 0.16% | 72,400 |
| May 11, 2026 | 6.12 | 6.12 | 5.86 | 6.09 | 6.09 | -0.49% | 116,650 |
| May 8, 2026 | 6.10 | 6.18 | 5.96 | 6.12 | 6.12 | 0.33% | 77,550 |
| May 7, 2026 | 6.28 | 6.32 | 6.05 | 6.10 | 6.10 | 0.83% | 59,600 |
| May 6, 2026 | 6.01 | 6.05 | 5.70 | 6.05 | 6.05 | 0.83% | 234,150 |
| May 5, 2026 | 6.13 | 6.13 | 5.96 | 6.00 | 6.00 | -1.48% | 22,900 |
| May 4, 2026 | 6.43 | 6.43 | 6.07 | 6.09 | 6.09 | -4.84% | 228,400 |
| Apr 30, 2026 | 6.59 | 6.59 | 6.37 | 6.40 | 6.40 | -2.88% | 74,200 |
| Apr 29, 2026 | 6.65 | 6.65 | 6.49 | 6.59 | 6.59 | -0.60% | 85,000 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.50 | 6.63 | 6.63 | -6.36% | 191,550 |
| Apr 27, 2026 | 7.28 | 7.28 | 6.88 | 7.08 | 7.08 | -0.14% | 41,050 |
| Apr 24, 2026 | 7.10 | 7.11 | 6.81 | 7.09 | 7.09 | -0.56% | 71,400 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.10 | 7.13 | 7.13 | -5.19% | 64,150 |
| Apr 22, 2026 | 7.26 | 7.57 | 7.12 | 7.52 | 7.52 | 3.58% | 93,450 |
| Apr 21, 2026 | 7.11 | 7.26 | 6.96 | 7.26 | 7.26 | 1.11% | 294,000 |
| Apr 20, 2026 | 7.10 | 7.28 | 6.95 | 7.18 | 7.18 | 0.84% | 221,450 |
| Apr 17, 2026 | 7.47 | 7.48 | 7.10 | 7.12 | 7.12 | -4.81% | 90,300 |
| Apr 16, 2026 | 7.78 | 7.78 | 7.27 | 7.48 | 7.48 | -3.86% | 258,300 |
| Apr 15, 2026 | 7.65 | 7.85 | 7.40 | 7.78 | 7.78 | 1.43% | 95,600 |
| Apr 14, 2026 | 7.70 | 8.00 | 7.63 | 7.67 | 7.67 | -0.39% | 110,511 |
| Apr 13, 2026 | 7.35 | 7.78 | 7.35 | 7.70 | 7.70 | 4.76% | 250,300 |
| Apr 10, 2026 | 7.35 | 7.45 | 7.02 | 7.35 | 7.35 | - | 169,000 |
| Apr 9, 2026 | 6.91 | 7.63 | 6.80 | 7.35 | 7.35 | 6.37% | 640,650 |
| Apr 8, 2026 | 6.65 | 6.95 | 6.30 | 6.91 | 6.91 | 5.66% | 181,250 |
| Apr 2, 2026 | 6.47 | 6.60 | 6.25 | 6.54 | 6.54 | 2.03% | 155,500 |
| Apr 1, 2026 | 6.39 | 6.65 | 6.13 | 6.41 | 6.41 | 6.83% | 321,100 |
| Mar 31, 2026 | 6.38 | 6.50 | 5.84 | 6.00 | 6.00 | -4.61% | 110,350 |
| Mar 30, 2026 | 5.93 | 6.34 | 5.93 | 6.29 | 6.29 | 6.07% | 211,650 |
| Mar 27, 2026 | 5.65 | 5.93 | 5.65 | 5.93 | 5.93 | 5.52% | 120,350 |
| Mar 26, 2026 | 5.65 | 5.70 | 5.52 | 5.62 | 5.62 | 2.74% | 89,550 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.44 | 5.47 | 5.47 | -5.36% | 194,150 |
| Mar 24, 2026 | 5.50 | 5.79 | 5.50 | 5.78 | 5.78 | 5.09% | 76,750 |
| Mar 23, 2026 | 5.72 | 5.72 | 5.43 | 5.50 | 5.50 | -5.98% | 256,100 |
| Mar 20, 2026 | 6.15 | 6.15 | 5.67 | 5.85 | 5.85 | -4.10% | 97,300 |
| Mar 19, 2026 | 6.10 | 6.13 | 5.57 | 6.10 | 6.10 | 2.69% | 318,300 |
| Mar 18, 2026 | 6.17 | 6.17 | 5.86 | 5.94 | 5.94 | 1.02% | 119,550 |
| Mar 17, 2026 | 6.20 | 6.26 | 5.82 | 5.88 | 5.88 | -6.81% | 333,350 |