Sisram Medical Ltd. 1696
HKEX · Hong Kong SAR China · Health Technology
HKD 1.91-0.09 (-4.26%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.00 | +4.45% | HKD 1.91 | HKD 2.00 | HKD 1.91 | 37.60K |
| 2026-09-29 | HKD 1.91 | -3.54% | HKD 1.98 | HKD 1.98 | HKD 1.89 | 177.60K |
| 2026-09-28 | HKD 1.98 | +1.80% | HKD 1.95 | HKD 2.01 | HKD 1.92 | 21.20K |
| 2026-09-25 | HKD 1.95 | -5.12% | HKD 1.93 | HKD 2.02 | HKD 1.93 | 95.60K |
| 2026-09-24 | HKD 2.05 | +5.67% | HKD 1.96 | HKD 2.05 | HKD 1.94 | 59.20K |
| 2026-09-23 | HKD 1.94 | -3.96% | HKD 1.95 | HKD 2.00 | HKD 1.93 | 108.80K |
| 2026-09-22 | HKD 2.02 | +3.86% | HKD 2.02 | HKD 2.07 | HKD 1.92 | 216.00K |
| 2026-09-21 | HKD 1.95 | -1.02% | HKD 1.97 | HKD 2.00 | HKD 1.93 | 169.60K |
| 2026-09-18 | HKD 1.97 | -4.15% | HKD 1.98 | HKD 1.98 | HKD 1.90 | 66.40K |
| 2026-09-17 | HKD 2.05 | +1.74% | HKD 2.04 | HKD 2.09 | HKD 2.00 | 102.80K |
| 2026-09-16 | HKD 2.02 | +0.75% | HKD 2.00 | HKD 2.02 | HKD 1.93 | 73.20K |
| 2026-09-15 | HKD 2.00 | +3.36% | HKD 1.94 | HKD 2.02 | HKD 1.91 | 140.80K |
| 2026-09-14 | HKD 1.93 | -1.02% | HKD 1.96 | HKD 2.01 | HKD 1.91 | 265.20K |
| 2026-09-11 | HKD 1.96 | -1.51% | HKD 1.97 | HKD 2.05 | HKD 1.95 | 201.60K |
| 2026-09-10 | HKD 1.99 | -2.70% | HKD 2.03 | HKD 2.03 | HKD 1.98 | 273.20K |
| 2026-09-09 | HKD 2.04 | +0.74% | HKD 2.10 | HKD 2.13 | HKD 2.03 | 138.80K |
| 2026-09-08 | HKD 2.03 | -2.17% | HKD 2.10 | HKD 2.13 | HKD 2.03 | 125.60K |
| 2026-09-07 | HKD 2.07 | +9.23% | HKD 1.94 | HKD 2.10 | HKD 1.92 | 218.80K |
| 2026-09-04 | HKD 1.89 | -0.26% | HKD 2.05 | HKD 2.05 | HKD 1.89 | 173.20K |
| 2026-09-03 | HKD 1.90 | -0.78% | HKD 1.89 | HKD 1.99 | HKD 1.89 | 143.20K |
| 2026-09-02 | HKD 1.91 | -5.90% | HKD 2.03 | HKD 2.05 | HKD 1.88 | 801.20K |
| 2026-09-01 | HKD 2.04 | -3.33% | HKD 2.06 | HKD 2.11 | HKD 2.02 | 224.40K |
| 2026-08-31 | HKD 2.11 | -3.44% | HKD 2.18 | HKD 2.18 | HKD 2.04 | 250.40K |
| 2026-08-28 | HKD 2.18 | +7.39% | HKD 2.04 | HKD 2.24 | HKD 2.04 | 922.00K |
| 2026-08-27 | HKD 2.03 | -0.98% | HKD 2.03 | HKD 2.07 | HKD 1.98 | 204.40K |
| 2026-08-26 | HKD 2.05 | -3.07% | HKD 2.04 | HKD 2.17 | HKD 2.04 | 306.56K |
| 2026-08-25 | HKD 2.12 | +1.20% | HKD 2.09 | HKD 2.16 | HKD 2.09 | 78.40K |
| 2026-08-24 | HKD 2.09 | -2.34% | HKD 2.10 | HKD 2.20 | HKD 2.09 | 661.60K |
| 2026-08-21 | HKD 2.14 | +0.47% | HKD 2.17 | HKD 2.18 | HKD 2.10 | 228.80K |
| 2026-08-20 | HKD 2.13 | -1.62% | HKD 2.17 | HKD 2.18 | HKD 2.13 | 257.20K |
| 2026-08-19 | HKD 2.16 | -2.70% | HKD 2.20 | HKD 2.20 | HKD 2.16 | 89.60K |
| 2026-08-18 | HKD 2.22 | -1.11% | HKD 2.25 | HKD 2.27 | HKD 2.21 | 54.40K |
| 2026-08-17 | HKD 2.25 | -1.32% | HKD 2.28 | HKD 2.33 | HKD 2.22 | 116.80K |
| 2026-08-14 | HKD 2.28 | +0.66% | HKD 2.29 | HKD 2.29 | HKD 2.23 | 1.60K |
| 2026-08-13 | HKD 2.27 | +1.34% | HKD 2.24 | HKD 2.32 | HKD 2.22 | 62.00K |
| 2026-08-12 | HKD 2.23 | +1.82% | HKD 2.27 | HKD 2.27 | HKD 2.23 | 91.20K |
| 2026-08-11 | HKD 2.19 | +0.69% | HKD 2.15 | HKD 2.27 | HKD 2.15 | 66.80K |
| 2026-08-10 | HKD 2.18 | +1.16% | HKD 2.14 | HKD 2.22 | HKD 2.14 | 218.00K |
| 2026-08-07 | HKD 2.15 | +0.23% | HKD 2.20 | HKD 2.20 | HKD 2.15 | 246.80K |
| 2026-08-06 | HKD 2.15 | -5.70% | HKD 2.24 | HKD 2.24 | HKD 2.14 | 340.68K |
| 2026-08-05 | HKD 2.28 | -1.72% | HKD 2.28 | HKD 2.28 | HKD 2.22 | 453.20K |
| 2026-08-04 | HKD 2.32 | -6.07% | HKD 2.26 | HKD 2.36 | HKD 2.26 | 1.66M |
| 2026-08-03 | HKD 2.47 | -2.37% | HKD 2.53 | HKD 2.53 | HKD 2.37 | 120.00K |
| 2026-07-31 | HKD 2.53 | +3.27% | HKD 2.43 | HKD 2.53 | HKD 2.35 | 218.80K |
| 2026-07-30 | HKD 2.45 | -1.21% | HKD 2.45 | HKD 2.47 | HKD 2.42 | 19.20K |
| 2026-07-29 | HKD 2.48 | +1.22% | HKD 2.45 | HKD 2.48 | HKD 2.41 | 223.30K |
| 2026-07-28 | HKD 2.45 | 0.00% | HKD 2.42 | HKD 2.46 | HKD 2.38 | 375.60K |
| 2026-07-27 | HKD 2.45 | -5.41% | HKD 2.50 | HKD 2.50 | HKD 2.42 | 143.60K |
| 2026-07-24 | HKD 2.59 | +5.28% | HKD 2.47 | HKD 2.59 | HKD 2.43 | 208.00K |
| 2026-07-23 | HKD 2.46 | +0.41% | HKD 2.45 | HKD 2.48 | HKD 2.41 | 137.60K |
| 2026-07-22 | HKD 2.45 | -0.41% | HKD 2.38 | HKD 2.45 | HKD 2.35 | 119.20K |
| 2026-07-21 | HKD 2.46 | +2.93% | HKD 2.35 | HKD 2.48 | HKD 2.34 | 144.40K |
| 2026-07-20 | HKD 2.39 | +3.91% | HKD 2.30 | HKD 2.44 | HKD 2.28 | 354.00K |
| 2026-07-17 | HKD 2.30 | -6.88% | HKD 2.37 | HKD 2.39 | HKD 2.30 | 262.80K |
| 2026-07-16 | HKD 2.47 | +3.78% | HKD 2.38 | HKD 2.48 | HKD 2.35 | 168.40K |
| 2026-07-15 | HKD 2.38 | +5.78% | HKD 2.26 | HKD 2.39 | HKD 2.26 | 515.20K |
| 2026-07-14 | HKD 2.25 | 0.00% | HKD 2.26 | HKD 2.29 | HKD 2.10 | 642.40K |
| 2026-07-13 | HKD 2.25 | -3.43% | HKD 2.33 | HKD 2.37 | HKD 2.25 | 326.40K |
| 2026-07-10 | HKD 2.33 | -2.51% | HKD 2.34 | HKD 2.47 | HKD 2.32 | 301.60K |
| 2026-07-09 | HKD 2.39 | +3.02% | HKD 2.32 | HKD 2.47 | HKD 2.31 | 629.34K |
| 2026-07-08 | HKD 2.32 | -1.28% | HKD 2.33 | HKD 2.40 | HKD 2.30 | 484.40K |
| 2026-07-07 | HKD 2.35 | -4.08% | HKD 2.57 | HKD 2.57 | HKD 2.30 | 420.80K |
| 2026-07-06 | HKD 2.45 | +2.94% | HKD 2.50 | HKD 2.57 | HKD 2.40 | 392.00K |
| 2026-07-03 | HKD 2.38 | +5.31% | HKD 2.37 | HKD 2.47 | HKD 2.32 | 694.00K |
| 2026-07-02 | HKD 2.26 | -0.44% | HKD 2.27 | HKD 2.38 | HKD 2.26 | 273.60K |
| 2026-06-30 | HKD 2.27 | -1.73% | HKD 2.32 | HKD 2.32 | HKD 2.20 | 129.20K |
| 2026-06-29 | HKD 2.31 | +3.12% | HKD 2.22 | HKD 2.46 | HKD 2.22 | 428.80K |
| 2026-06-26 | HKD 2.24 | -0.88% | HKD 2.24 | HKD 2.30 | HKD 2.16 | 292.60K |
| 2026-06-25 | HKD 2.26 | -2.59% | HKD 2.30 | HKD 2.31 | HKD 2.21 | 416.40K |
| 2026-06-24 | HKD 2.32 | +3.57% | HKD 2.27 | HKD 2.34 | HKD 2.28 | 236.80K |
| 2026-06-23 | HKD 2.24 | -0.44% | HKD 2.23 | HKD 2.31 | HKD 2.19 | 596.80K |
| 2026-06-22 | HKD 2.25 | -5.46% | HKD 2.30 | HKD 2.31 | HKD 2.23 | 396.02K |
| 2026-06-18 | HKD 2.38 | +0.85% | HKD 2.38 | HKD 2.38 | HKD 2.26 | 553.20K |
| 2026-06-17 | HKD 2.36 | -3.67% | HKD 2.43 | HKD 2.49 | HKD 2.33 | 1.87M |
| 2026-06-16 | HKD 2.45 | -2.78% | HKD 2.51 | HKD 2.53 | HKD 2.42 | 438.40K |
| 2026-06-15 | HKD 2.52 | 0.00% | HKD 2.52 | HKD 2.59 | HKD 2.48 | 118.80K |
| 2026-06-12 | HKD 2.52 | +0.40% | HKD 2.49 | HKD 2.55 | HKD 2.49 | 152.58K |
| 2026-06-11 | HKD 2.51 | +0.40% | HKD 2.50 | HKD 2.55 | HKD 2.43 | 534.80K |
| 2026-06-10 | HKD 2.50 | -0.79% | HKD 2.49 | HKD 2.57 | HKD 2.46 | 468.80K |
| 2026-06-09 | HKD 2.52 | -1.18% | HKD 2.57 | HKD 2.62 | HKD 2.52 | 172.00K |
| 2026-06-08 | HKD 2.55 | -3.77% | HKD 2.57 | HKD 2.59 | HKD 2.49 | 474.80K |
| 2026-06-05 | HKD 2.65 | -0.38% | HKD 2.67 | HKD 2.67 | HKD 2.61 | 296.80K |
| 2026-06-04 | HKD 2.66 | -0.75% | HKD 2.66 | HKD 2.72 | HKD 2.61 | 300.00K |
| 2026-06-03 | HKD 2.68 | -2.19% | HKD 2.74 | HKD 2.78 | HKD 2.68 | 292.00K |
| 2026-06-02 | HKD 2.74 | +0.74% | HKD 2.70 | HKD 2.74 | HKD 2.64 | 242.00K |
| 2026-06-01 | HKD 2.72 | +0.37% | HKD 2.71 | HKD 2.74 | HKD 2.60 | 520.00K |
| 2026-05-29 | HKD 2.71 | -1.09% | HKD 2.75 | HKD 2.79 | HKD 2.68 | 457.04K |
| 2026-05-28 | HKD 2.74 | +1.48% | HKD 2.72 | HKD 2.76 | HKD 2.65 | 647.20K |
| 2026-05-27 | HKD 2.70 | -2.88% | HKD 2.81 | HKD 2.81 | HKD 2.65 | 654.00K |
| 2026-05-26 | HKD 2.78 | -5.12% | HKD 2.92 | HKD 2.93 | HKD 2.75 | 774.00K |