HKSE - Delayed Quote
HKD
Sisram Medical Ltd (1696.HK)
1.820
+0.025
(+1.39%)
At close: October 30 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.780
1.820
1.740
1.805
1.805
143,600
Oct 29, 2026
1.790
1.810
1.790
1.795
1.795
71,600
Oct 28, 2026
1.840
1.890
1.790
1.805
1.805
233,600
Oct 27, 2026
1.790
1.850
1.790
1.840
1.840
122,800
Oct 26, 2026
1.820
1.860
1.800
1.850
1.850
148,000
Oct 23, 2026
1.780
1.875
1.735
1.810
1.810
584,000
Oct 22, 2026
1.815
1.815
1.730
1.735
1.735
522,800
Oct 21, 2026
1.850
1.900
1.820
1.850
1.850
420,800
Oct 20, 2026
1.820
1.850
1.760
1.820
1.820
423,200
Oct 16, 2026
1.815
1.850
1.750
1.820
1.820
344,800
Oct 15, 2026
1.945
1.945
1.710
1.710
1.710
2,137,400
Oct 14, 2026
2.000
2.000
1.955
1.975
1.975
18,800
Oct 13, 2026
1.985
2.025
1.910
2.000
2.000
395,600
Oct 12, 2026
2.020
2.040
1.960
1.980
1.980
314,800
Oct 9, 2026
2.000
2.020
1.960
2.020
2.020
43,600
Oct 8, 2026
1.970
1.975
1.920
1.925
1.925
75,600
Oct 7, 2026
1.980
1.980
1.970
1.970
1.970
13,200
Oct 6, 2026
1.965
2.020
1.965
1.980
1.980
55,200
Oct 5, 2026
1.950
2.095
1.950
1.960
1.960
68,800
Oct 2, 2026
1.955
1.990
1.910
1.910
1.910
114,800
Sep 30, 2026
1.915
1.995
1.910
1.995
1.995
37,600
Sep 29, 2026
1.980
1.980
1.895
1.910
1.910
177,600
Sep 28, 2026
1.945
2.010
1.925
1.980
1.980
21,200
Sep 25, 2026
1.935
2.020
1.930
1.945
1.945
95,600
Sep 24, 2026
1.960
2.050
1.940
2.050
2.050
59,200
Sep 23, 2026
1.950
2.000
1.935
1.940
1.940
108,800
Sep 22, 2026
2.015
2.065
1.920
2.020
2.020
216,000
Sep 21, 2026
1.970
2.000
1.930
1.945
1.945
169,600
Sep 18, 2026
1.980
1.980
1.900
1.965
1.965
66,400
Sep 17, 2026
2.035
2.090
2.000
2.050
2.050
102,800
Sep 16, 2026
2.000
2.015
1.930
2.015
2.015
73,200
Sep 15, 2026
1.940
2.015
1.910
2.000
2.000
140,800
Sep 14, 2026
1.955
2.005
1.910
1.935
1.935
265,200
Sep 11, 2026
1.970
2.050
1.950
1.955
1.955
201,600
Sep 10, 2026
2.025
2.030
1.980
1.985
1.985
273,200
Sep 9, 2026
2.100
2.135
2.030
2.040
2.040
138,800
Sep 8, 2026
2.100
2.130
2.025
2.025
2.025
125,600
Sep 7, 2026
1.940
2.100
1.925
2.070
2.070
218,800
Sep 4, 2026
2.050
2.050
1.890
1.895
1.895
173,200
Sep 3, 2026
1.890
1.985
1.890
1.900
1.900
143,200
Sep 2, 2026
2.030
2.050
1.875
1.915
1.915
801,200
Sep 1, 2026
2.060
2.110
2.020
2.035
2.035
224,400
Aug 31, 2026
2.180
2.180
2.040
2.105
2.105
250,400
Aug 28, 2026
2.040
2.245
2.035
2.180
2.180
922,000
Aug 27, 2026
2.025
2.065
1.980
2.030
2.030
204,400
Aug 26, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
2.035
2.170
2.035
2.050
2.050
306,560
Aug 25, 2026
2.090
2.160
2.090
2.115
2.020
78,400
Aug 24, 2026
2.100
2.200
2.090
2.090
1.996
661,600
Aug 21, 2026
2.175
2.180
2.100
2.140
2.044
228,800
Aug 20, 2026
2.170
2.180
2.125
2.130
2.034
257,200
Aug 19, 2026
2.205
2.205
2.165
2.165
2.068
89,600
Aug 18, 2026
2.250
2.270
2.210
2.225
2.125
54,400
Aug 17, 2026
2.280
2.330
2.225
2.250
2.149
116,800
Aug 14, 2026
2.290
2.290
2.235
2.280
2.178
1,600
Aug 13, 2026
2.240
2.315
2.220
2.265
2.163
62,000
Aug 12, 2026
2.270
2.270
2.235
2.235
2.135
91,200
Aug 11, 2026
2.150
2.270
2.150
2.195
2.096
66,800
Aug 10, 2026
2.140
2.220
2.140
2.180
2.082
218,000
Aug 7, 2026
2.200
2.200
2.150
2.155
2.058
246,800
Aug 6, 2026
2.240
2.240
2.140
2.150
2.053
340,684
Aug 5, 2026
2.280
2.280
2.220
2.280
2.178
453,200
Aug 4, 2026
2.255
2.360
2.255
2.320
2.216
1,664,400
Aug 3, 2026
2.530
2.530
2.370
2.470
2.359
120,000
Jul 31, 2026
2.430
2.530
2.350
2.530
2.416
218,800
Jul 30, 2026
2.450
2.470
2.420
2.450
2.340
19,200
Jul 29, 2026
2.450
2.480
2.410
2.480
2.369
223,301
Jul 28, 2026
2.420
2.460
2.380
2.450
2.340
375,600
Jul 27, 2026
2.500
2.500
2.420
2.450
2.340
143,600
Jul 24, 2026
2.470
2.590
2.430
2.590
2.474
208,000
Jul 23, 2026
2.450
2.480
2.410
2.460
2.350
137,600
Jul 22, 2026
2.380
2.450
2.350
2.450
2.340
119,200
Jul 21, 2026
2.350
2.480
2.340
2.460
2.350
144,400
Jul 20, 2026
2.300
2.440
2.280
2.390
2.283
354,002
Jul 17, 2026
2.370
2.390
2.300
2.300
2.197
262,800
Jul 16, 2026
2.380
2.480
2.350
2.470
2.359
168,400
Jul 15, 2026
2.260
2.390
2.260
2.380
2.273
515,200
Jul 14, 2026
2.260
2.290
2.100
2.250
2.149
642,400
Jul 13, 2026
2.330
2.370
2.250
2.250
2.149
326,400
Jul 10, 2026
2.340
2.470
2.320
2.330
2.225
301,600
Jul 9, 2026
2.320
2.470
2.310
2.390
2.283
629,344
Jul 8, 2026
2.330
2.400
2.300
2.320
2.216
484,400
Jul 7, 2026
2.570
2.570
2.300
2.350
2.244
420,800
Jul 6, 2026
2.500
2.570
2.400
2.450
2.340
392,000
Jul 3, 2026
2.370
2.470
2.320
2.380
2.273
694,000
Jul 2, 2026
2.270
2.380
2.260
2.260
2.158
273,600
Jun 30, 2026
2.320
2.320
2.200
2.270
2.168
129,200
Jun 29, 2026
2.220
2.460
2.220
2.310
2.206
428,800
Jun 26, 2026
2.240
2.300
2.160
2.240
2.139
292,600
Jun 25, 2026
2.300
2.310
2.210
2.260
2.158
416,400
Jun 24, 2026
2.270
2.340
2.280
2.320
2.216
236,800
Jun 23, 2026
2.230
2.310
2.190
2.240
2.139
596,800
Jun 22, 2026
2.300
2.310
2.230
2.250
2.149
396,024
Jun 18, 2026
2.380
2.380
2.260
2.380
2.273
553,200
Jun 17, 2026
2.430
2.490
2.330
2.360
2.254
1,866,000
Jun 16, 2026
2.510
2.530
2.420
2.450
2.340
438,400
Jun 15, 2026
2.520
2.590
2.480
2.520
2.407
118,800
Jun 12, 2026
2.490
2.550
2.490
2.520
2.407
152,583
Jun 11, 2026
2.500
2.550
2.430
2.510
2.397
534,800
Jun 10, 2026
2.490
2.570
2.460
2.500
2.388
468,800
Jun 9, 2026
2.570
2.620
2.520
2.520
2.407
172,000
Jun 8, 2026
2.570
2.590
2.490
2.550
2.435
474,800
Jun 5, 2026
2.670
2.670
2.610
2.650
2.531
296,800
Jun 4, 2026
2.660
2.720
2.610
2.660
2.541
300,000
Jun 3, 2026
2.740
2.780
2.680
2.680
2.560
292,000
Jun 2, 2026
2.700
2.740
2.640
2.740
2.617
242,000
Jun 1, 2026
2.710
2.740
2.600
2.720
2.598
520,000
May 29, 2026
2.750
2.790
2.680
2.710
2.588
457,040
May 28, 2026
2.720
2.760
2.650
2.740
2.617
647,200
May 27, 2026
2.810
2.810
2.650
2.700
2.579
654,000
May 26, 2026
2.920
2.930
2.750
2.780
2.655
774,000
May 22, 2026
2.850
2.930
2.800
2.930
2.798
153,200
May 21, 2026
2.820
2.950
2.770
2.850
2.722
500,400
May 20, 2026
2.750
2.800
2.700
2.790
2.665
177,200
May 19, 2026
2.820
2.820
2.750
2.800
2.674
166,000
May 18, 2026
2.780
2.800
2.730
2.750
2.626
466,800
May 15, 2026
2.890
2.890
2.750
2.800
2.674
499,600
May 14, 2026
2.860
2.950
2.860
2.950
2.817
243,600
May 13, 2026
2.960
2.960
2.800
2.900
2.770
787,800
May 12, 2026
3.000
3.020
2.880
2.960
2.827
557,600
May 11, 2026
2.900
2.980
2.840
2.950
2.817
696,400
May 8, 2026
2.970
3.000
2.840
2.910
2.779
300,800
May 7, 2026
2.920
2.970
2.810
2.970
2.837
546,400
May 6, 2026
2.860
2.880
2.740
2.850
2.722
2,113,200
May 5, 2026
2.910
2.920
2.800
2.890
2.760
745,600
May 4, 2026
2.960
3.010
2.870
2.960
2.827
323,600
Apr 30, 2026
3.000
3.000
2.910
2.920
2.789
473,837
Apr 29, 2026
3.140
3.140
2.980
3.000
2.865
365,200
Apr 28, 2026
3.180
3.180
2.980
3.020
2.884
546,800
Apr 27, 2026
3.180
3.180
3.080
3.130
2.989
390,000
Apr 24, 2026
3.000
3.080
2.970
3.030
2.894
152,800
Apr 23, 2026
3.080
3.090
2.960
3.000
2.865
1,298,000
Apr 22, 2026
3.080
3.160
3.060
3.090
2.951
458,800
Apr 21, 2026
3.140
3.150
3.040
3.140
2.999
371,200
Apr 20, 2026
3.200
3.200
3.130
3.160
3.018
270,500
Apr 17, 2026
3.120
3.200
3.110
3.200
3.056
278,800
Apr 16, 2026
3.230
3.250
3.080
3.110
2.970
1,352,000
Apr 15, 2026
3.260
3.260
3.130
3.150
3.009
908,800
Apr 14, 2026
3.200
3.290
3.170
3.260
3.114
537,600
Apr 13, 2026
3.220
3.230
3.080
3.200
3.056
801,600
Apr 10, 2026
3.290
3.340
3.180
3.230
3.085
684,000
Apr 9, 2026
3.370
3.380
3.250
3.260
3.114
114,400
Apr 8, 2026
3.400
3.480
3.350
3.370
3.219
942,814
Apr 2, 2026
3.360
3.360
3.300
3.340
3.190
143,200
Apr 1, 2026
3.360
3.410
3.300
3.360
3.209
302,000
Mar 31, 2026
3.340
3.340
3.240
3.270
3.123
228,186
Mar 30, 2026
3.400
3.400
3.300
3.320
3.171
246,800
Mar 27, 2026
3.330
3.490
3.250
3.440
3.285
264,864
Mar 26, 2026
3.480
3.480
3.360
3.360
3.209
478,400
Mar 25, 2026
3.520
3.650
3.470
3.490
3.333
167,200
Mar 24, 2026
3.560
3.600
3.450
3.480
3.324
296,400
Mar 23, 2026
3.800
3.770
3.480
3.560
3.400
236,800
Mar 20, 2026
3.390
4.000
3.390
3.800
3.629
2,516,000
Mar 19, 2026
3.560
3.560
3.430
3.430
3.276
489,800
Mar 18, 2026
3.620
3.620
3.560
3.590
3.429
231,600
Mar 17, 2026
3.630
3.730
3.580
3.590
3.429
386,800
Mar 16, 2026
3.630
3.680
3.600
3.680
3.515
198,800
Mar 13, 2026
3.690
3.690
3.600
3.630
3.467
238,400
Mar 12, 2026
3.680
3.690
3.600
3.690
3.524
202,400
Mar 11, 2026
3.800
3.800
3.650
3.650
3.486
176,800
Mar 10, 2026
3.740
3.800
3.710
3.800
3.629
259,600
Mar 9, 2026
3.720
3.760
3.620
3.710
3.543
369,600
Mar 6, 2026
3.690
3.870
3.690
3.820
3.648
151,427
Mar 5, 2026
3.760
3.820
3.680
3.820
3.648
312,400
Mar 4, 2026
3.700
3.710
3.600
3.620
3.457
277,200
Mar 3, 2026
3.800
3.810
3.670
3.700
3.534
717,600
Mar 2, 2026
3.900
3.960
3.720
3.800
3.629
772,800
Feb 27, 2026
3.910
4.060
3.900
4.060
3.878
434,800
Feb 26, 2026
4.040
4.050
3.910
3.970
3.792
429,800
Feb 25, 2026
4.140
4.140
3.990
4.000
3.820
215,591
Feb 24, 2026
4.140
4.150
3.880
3.980
3.801
401,200
Feb 23, 2026
3.970
4.150
3.960
4.100
3.916
116,000
Feb 20, 2026
4.000
4.020
3.910
3.960
3.782
296,600
Feb 16, 2026
4.030
4.030
4.030
4.030
3.849
-
Feb 13, 2026
4.050
4.050
3.980
4.030
3.849
163,200
Feb 12, 2026
4.290
4.290
4.030
4.040
3.859
226,400
Feb 11, 2026
4.150
4.150
3.940
4.090
3.906
690,400
Feb 10, 2026
4.150
4.280
4.200
4.200
4.011
253,001
Feb 9, 2026
4.080
4.160
4.070
4.150
3.964
227,600
Feb 6, 2026
4.100
4.120
3.990
4.040
3.859
558,800
Feb 5, 2026
3.990
4.130
3.940
4.130
3.944
435,200
Feb 4, 2026
4.040
4.040
3.950
3.990
3.811
526,000
Feb 3, 2026
4.040
4.090
4.010
4.040
3.859
230,000
Feb 2, 2026
4.160
4.160
3.960
4.010
3.830
647,600
Jan 30, 2026
4.260
4.260
4.170
4.170
3.983
696,400
Jan 29, 2026
4.250
4.320
4.250
4.310
4.116
72,400
Jan 28, 2026
4.280
4.330
4.240
4.310
4.116
186,400
Jan 27, 2026
4.280
4.350
4.270
4.280
4.088
89,200
Jan 26, 2026
4.310
4.350
4.270
4.350
4.155
242,400
Jan 23, 2026
4.240
4.390
4.240
4.350
4.155
138,000
Jan 22, 2026
4.270
4.290
4.230
4.240
4.050
318,800
Jan 21, 2026
4.250
4.290
4.200
4.250
4.059
235,600
Jan 20, 2026
4.300
4.340
4.250
4.250
4.059
357,811
Jan 19, 2026
4.460
4.580
4.330
4.330
4.136
500,000
Jan 16, 2026
4.570
4.570
4.440
4.450
4.250
252,400
Jan 15, 2026
4.560
4.630
4.500
4.570
4.365
236,000
Jan 14, 2026
4.680
4.690
4.570
4.590
4.384
711,200
Jan 13, 2026
4.700
4.880
4.570
4.640
4.432
506,800
Jan 12, 2026
4.690
4.730
4.620
4.700
4.489
342,400
Jan 9, 2026
4.800
4.910
4.730
4.730
4.518
481,600
Jan 8, 2026
4.720
4.780
4.580
4.650
4.441
597,600
Jan 7, 2026
4.630
4.790
4.580
4.720
4.508
978,000
Jan 6, 2026
4.600
4.700
4.410
4.500
4.298
1,318,000
Jan 5, 2026
4.200
4.460
4.200
4.400
4.202
704,000
Jan 2, 2026
4.180
4.290
4.180
4.290
4.097
196,800
Dec 31, 2025
4.160
4.160
4.160
4.160
3.973
-
Dec 30, 2025
4.270
4.380
4.210
4.210
4.021
397,300
Dec 29, 2025
4.200
4.370
4.200
4.310
4.116
609,600
Dec 24, 2025
4.280
4.280
4.280
4.280
4.088
-
Dec 23, 2025
4.300
4.550
4.300
4.470
4.269
271,600
Dec 22, 2025
4.350
4.630
4.260
4.450
4.250
1,314,800
Dec 19, 2025
3.870
4.420
3.870
4.370
4.174
2,614,800
Dec 18, 2025
3.890
3.910
3.830
3.870
3.696
166,600
Dec 17, 2025
3.970
3.970
3.840
3.890
3.715
703,600
Dec 16, 2025
3.930
3.930
3.800
3.890
3.715
876,400
Dec 15, 2025
4.000
4.000
3.940
3.960
3.782
321,200
Dec 12, 2025
3.990
4.040
3.980
4.000
3.820
1,252,400
Dec 11, 2025
4.050
4.080
3.990
3.990
3.811
1,237,288
Dec 10, 2025
4.050
4.110
4.010
4.100
3.916
560,000
Dec 9, 2025
4.130
4.160
4.010
4.090
3.906
608,400
Dec 8, 2025
4.240
4.250
4.150
4.160
3.973
570,800
Dec 5, 2025
4.200
4.210
4.170
4.200
4.011
358,000
Dec 4, 2025
4.200
4.260
4.170
4.220
4.030
280,400
Dec 3, 2025
4.370
4.370
4.160
4.170
3.983
412,000
Dec 2, 2025
4.360
4.360
4.160
4.310
4.116
292,000
Dec 1, 2025
4.280
4.280
4.090
4.160
3.973
454,400
Nov 28, 2025
4.130
4.160
4.070
4.090
3.906
530,800
Nov 27, 2025
4.200
4.200
4.060
4.130
3.944
546,403
Nov 26, 2025
4.240
4.300
4.150
4.150
3.964
416,000
Nov 25, 2025
4.190
4.300
4.170
4.170
3.983
157,200
Nov 24, 2025
4.270
4.270
4.170
4.170
3.983
576,800
Nov 21, 2025
4.250
4.300
4.110
4.200
4.011
1,142,400
Nov 20, 2025
4.470
4.470
4.260
4.300
4.107
595,600
Nov 19, 2025
4.520
4.520
4.350
4.440
4.241
419,600
Nov 18, 2025
4.480
4.490
4.380
4.450
4.250
547,600
Nov 17, 2025
4.640
4.640
4.440
4.480
4.279
188,000
Nov 14, 2025
4.550
4.750
4.550
4.640
4.432
768,800
Nov 13, 2025
4.600
4.680
4.550
4.620
4.412
338,400
Nov 12, 2025
4.410
4.590
4.410
4.550
4.346
628,597
Nov 11, 2025
4.480
4.500
4.360
4.400
4.202
463,200
Nov 10, 2025
4.390
4.540
4.300
4.460
4.260
589,200
Nov 7, 2025
4.580
4.580
4.300
4.330
4.136
534,800
Nov 6, 2025
4.500
4.570
4.380
4.450
4.250
608,400
Nov 5, 2025
4.400
4.570
4.330
4.530
4.327
649,604
Nov 4, 2025
4.670
4.670
4.330
4.390
4.193
1,120,300
Nov 3, 2025
4.710
4.730
4.560
4.610
4.403
486,409
Oct 31, 2025
4.850
4.850
4.680
4.710
4.498
442,800
Oct 30, 2025
4.800
4.880
4.730
4.750
4.537
549,262
