Sisram Medical Ltd (HKG:1696)
Hong Kong
· Delayed Price · Currency is HKD 3.790
+0.080 (2.16%)
Mar 10, 2026, 3:59 PM HKT
Sisram Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | - | 1.08% | 22,400 |
| Mar 9, 2026 | 3.72 | 3.76 | 3.62 | 3.71 | 3.71 | -2.88% | 369,600 |
| Mar 6, 2026 | 3.69 | 3.87 | 3.69 | 3.82 | 3.82 | - | 151,427 |
| Mar 5, 2026 | 3.76 | 3.82 | 3.68 | 3.82 | 3.82 | 5.52% | 312,400 |
| Mar 4, 2026 | 3.70 | 3.71 | 3.60 | 3.62 | 3.62 | -2.16% | 277,200 |
| Mar 3, 2026 | 3.80 | 3.81 | 3.67 | 3.70 | 3.70 | -2.63% | 717,600 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.72 | 3.80 | 3.80 | -6.40% | 772,800 |
| Feb 27, 2026 | 3.91 | 4.06 | 3.90 | 4.06 | 4.06 | 2.27% | 434,800 |
| Feb 26, 2026 | 4.04 | 4.05 | 3.91 | 3.97 | 3.97 | -0.75% | 429,800 |
| Feb 25, 2026 | 4.14 | 4.14 | 3.99 | 4.00 | 4.00 | 0.50% | 215,591 |
| Feb 24, 2026 | 4.14 | 4.15 | 3.88 | 3.98 | 3.98 | -2.93% | 401,200 |
| Feb 23, 2026 | 3.97 | 4.15 | 3.96 | 4.10 | 4.10 | 3.54% | 116,000 |
| Feb 20, 2026 | 4.00 | 4.02 | 3.91 | 3.96 | 3.96 | -1.74% | 296,600 |
| Feb 16, 2026 | 4.04 | 4.05 | 4.00 | 4.03 | 4.03 | - | 23,600 |
| Feb 13, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | -0.25% | 163,200 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.03 | 4.04 | 4.04 | -1.22% | 226,400 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.94 | 4.09 | 4.09 | -2.62% | 690,400 |
| Feb 10, 2026 | 4.23 | 4.28 | 4.20 | 4.20 | 4.20 | 1.20% | 253,001 |
| Feb 9, 2026 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | 2.72% | 227,600 |
| Feb 6, 2026 | 4.10 | 4.12 | 3.99 | 4.04 | 4.04 | -2.18% | 558,800 |
| Feb 5, 2026 | 3.99 | 4.13 | 3.94 | 4.13 | 4.13 | 3.51% | 435,200 |
| Feb 4, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -1.24% | 526,000 |
| Feb 3, 2026 | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | 0.75% | 230,000 |
| Feb 2, 2026 | 4.16 | 4.16 | 3.96 | 4.01 | 4.01 | -3.84% | 647,600 |
| Jan 30, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -3.25% | 696,400 |
| Jan 29, 2026 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | - | 72,400 |
| Jan 28, 2026 | 4.28 | 4.33 | 4.24 | 4.31 | 4.31 | 0.70% | 186,400 |
| Jan 27, 2026 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | -1.61% | 89,200 |
| Jan 26, 2026 | 4.31 | 4.35 | 4.27 | 4.35 | 4.35 | - | 242,400 |
| Jan 23, 2026 | 4.24 | 4.39 | 4.24 | 4.35 | 4.35 | 2.59% | 138,000 |
| Jan 22, 2026 | 4.27 | 4.29 | 4.23 | 4.24 | 4.24 | -0.24% | 318,800 |
| Jan 21, 2026 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | - | 235,600 |
| Jan 20, 2026 | 4.30 | 4.34 | 4.25 | 4.25 | 4.25 | -1.85% | 357,811 |
| Jan 19, 2026 | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | -2.70% | 500,000 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.44 | 4.45 | 4.45 | -2.63% | 252,400 |
| Jan 15, 2026 | 4.56 | 4.63 | 4.50 | 4.57 | 4.57 | -0.44% | 236,000 |
| Jan 14, 2026 | 4.68 | 4.69 | 4.57 | 4.59 | 4.59 | -1.08% | 711,200 |
| Jan 13, 2026 | 4.70 | 4.88 | 4.57 | 4.64 | 4.64 | -1.28% | 506,800 |
| Jan 12, 2026 | 4.69 | 4.73 | 4.62 | 4.70 | 4.70 | -0.63% | 342,400 |
| Jan 9, 2026 | 4.80 | 4.91 | 4.73 | 4.73 | 4.73 | 1.72% | 481,600 |
| Jan 8, 2026 | 4.72 | 4.78 | 4.58 | 4.65 | 4.65 | -1.48% | 597,600 |
| Jan 7, 2026 | 4.63 | 4.79 | 4.58 | 4.72 | 4.72 | 4.89% | 978,000 |
| Jan 6, 2026 | 4.60 | 4.70 | 4.41 | 4.50 | 4.50 | 2.27% | 1,318,000 |
| Jan 5, 2026 | 4.20 | 4.46 | 4.20 | 4.40 | 4.40 | 2.56% | 704,000 |
| Jan 2, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 1.90% | 196,800 |
| Dec 31, 2025 | 4.26 | 4.29 | 4.13 | 4.21 | 4.21 | - | 164,400 |
| Dec 30, 2025 | 4.27 | 4.38 | 4.21 | 4.21 | 4.21 | -2.32% | 397,300 |
| Dec 29, 2025 | 4.20 | 4.37 | 4.20 | 4.31 | 4.31 | 0.94% | 609,600 |
| Dec 24, 2025 | 4.41 | 4.41 | 4.26 | 4.27 | 4.27 | -4.47% | 179,321 |
| Dec 23, 2025 | 4.30 | 4.55 | 4.30 | 4.47 | 4.47 | 0.45% | 271,600 |
| Dec 22, 2025 | 4.35 | 4.63 | 4.26 | 4.45 | 4.45 | 1.83% | 1,314,800 |
| Dec 19, 2025 | 3.87 | 4.42 | 3.87 | 4.37 | 4.37 | 12.92% | 2,614,800 |
| Dec 18, 2025 | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.51% | 166,600 |
| Dec 17, 2025 | 3.97 | 3.97 | 3.84 | 3.89 | 3.89 | - | 703,600 |
| Dec 16, 2025 | 3.93 | 3.93 | 3.80 | 3.89 | 3.89 | -1.77% | 876,400 |
| Dec 15, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 321,200 |
| Dec 12, 2025 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.25% | 1,252,400 |
| Dec 11, 2025 | 4.05 | 4.08 | 3.99 | 3.99 | 3.99 | -2.68% | 1,237,288 |
| Dec 10, 2025 | 4.05 | 4.11 | 4.01 | 4.10 | 4.10 | 0.24% | 560,000 |
| Dec 9, 2025 | 4.13 | 4.16 | 4.01 | 4.09 | 4.09 | -1.68% | 608,400 |
| Dec 8, 2025 | 4.24 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 570,800 |
| Dec 5, 2025 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | -0.47% | 358,000 |
| Dec 4, 2025 | 4.20 | 4.26 | 4.17 | 4.22 | 4.22 | 1.20% | 280,400 |
| Dec 3, 2025 | 4.37 | 4.37 | 4.16 | 4.17 | 4.17 | -3.25% | 412,000 |
| Dec 2, 2025 | 4.36 | 4.36 | 4.16 | 4.31 | 4.31 | 3.61% | 292,000 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.09 | 4.16 | 4.16 | 1.71% | 454,400 |
| Nov 28, 2025 | 4.13 | 4.16 | 4.07 | 4.09 | 4.09 | -0.97% | 530,800 |
| Nov 27, 2025 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | -0.48% | 546,403 |
| Nov 26, 2025 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -0.48% | 416,000 |
| Nov 25, 2025 | 4.19 | 4.30 | 4.17 | 4.17 | 4.17 | - | 157,200 |
| Nov 24, 2025 | 4.27 | 4.27 | 4.17 | 4.17 | 4.17 | -0.71% | 576,800 |
| Nov 21, 2025 | 4.25 | 4.30 | 4.11 | 4.20 | 4.20 | -2.33% | 1,142,400 |
| Nov 20, 2025 | 4.47 | 4.47 | 4.26 | 4.30 | 4.30 | -3.15% | 595,600 |
| Nov 19, 2025 | 4.52 | 4.52 | 4.35 | 4.44 | 4.44 | -0.22% | 419,600 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.38 | 4.45 | 4.45 | -0.67% | 547,600 |
| Nov 17, 2025 | 4.64 | 4.64 | 4.44 | 4.48 | 4.48 | -3.45% | 188,000 |
| Nov 14, 2025 | 4.55 | 4.75 | 4.55 | 4.64 | 4.64 | 0.43% | 768,800 |
| Nov 13, 2025 | 4.60 | 4.68 | 4.55 | 4.62 | 4.62 | 1.54% | 338,400 |
| Nov 12, 2025 | 4.41 | 4.59 | 4.41 | 4.55 | 4.55 | 3.41% | 628,597 |
| Nov 11, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.35% | 463,200 |
| Nov 10, 2025 | 4.39 | 4.54 | 4.30 | 4.46 | 4.46 | 3.00% | 589,200 |
| Nov 7, 2025 | 4.58 | 4.58 | 4.30 | 4.33 | 4.33 | -2.70% | 534,800 |
| Nov 6, 2025 | 4.50 | 4.57 | 4.38 | 4.45 | 4.45 | -1.77% | 608,400 |
| Nov 5, 2025 | 4.40 | 4.57 | 4.33 | 4.53 | 4.53 | 3.19% | 649,604 |
| Nov 4, 2025 | 4.67 | 4.67 | 4.33 | 4.39 | 4.39 | -4.77% | 1,120,300 |
| Nov 3, 2025 | 4.71 | 4.73 | 4.56 | 4.61 | 4.61 | -2.12% | 486,409 |
| Oct 31, 2025 | 4.85 | 4.85 | 4.68 | 4.71 | 4.71 | -0.84% | 442,800 |
| Oct 30, 2025 | 4.80 | 4.88 | 4.73 | 4.75 | 4.75 | 1.93% | 549,262 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.66 | 4.66 | 4.66 | -2.51% | 190,000 |
| Oct 27, 2025 | 4.76 | 4.84 | 4.75 | 4.78 | 4.78 | 2.14% | 486,800 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.60 | 4.68 | 4.68 | 1.74% | 120,700 |
| Oct 23, 2025 | 4.63 | 4.63 | 4.50 | 4.60 | 4.60 | -0.86% | 479,600 |
| Oct 22, 2025 | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -1.69% | 155,600 |
| Oct 21, 2025 | 4.78 | 4.83 | 4.70 | 4.72 | 4.72 | 0.21% | 99,200 |
| Oct 20, 2025 | 4.99 | 5.03 | 4.63 | 4.71 | 4.71 | 0.64% | 576,000 |
| Oct 17, 2025 | 4.98 | 4.98 | 4.60 | 4.68 | 4.68 | -5.26% | 557,352 |
| Oct 16, 2025 | 4.87 | 4.98 | 4.85 | 4.94 | 4.94 | 1.44% | 192,800 |
| Oct 15, 2025 | 4.73 | 4.92 | 4.70 | 4.87 | 4.87 | 2.96% | 414,400 |
| Oct 14, 2025 | 4.90 | 4.94 | 4.66 | 4.73 | 4.73 | -3.47% | 605,200 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.75 | 4.90 | 4.90 | -2.39% | 746,400 |