Sisram Medical Ltd (HKG:1696)
Hong Kong
· Delayed Price · Currency is HKD 3.000
-0.020 (-0.66%)
Apr 29, 2026, 4:08 PM HKT
Sisram Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | -1.63% | 238,400 |
| Mar 12, 2026 | 3.68 | 3.69 | 3.60 | 3.69 | 3.69 | 1.10% | 202,400 |
| Mar 11, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | -3.95% | 176,800 |
| Mar 10, 2026 | 3.74 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 259,600 |
| 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 |