HKSE - Delayed Quote • HKD
Sisram Medical Ltd (1696.HK)
As of 2:26 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.000 | 3.290 | 3.000 | 3.250 | 3.250 | 345,600 |
| Apr 22, 2024 | 3.070 | 3.290 | 3.050 | 3.150 | 3.150 | 440,000 |
| Apr 19, 2024 | 3.260 | 3.260 | 2.960 | 3.120 | 3.120 | 954,800 |
| Apr 18, 2024 | 3.420 | 3.420 | 3.220 | 3.220 | 3.220 | 510,800 |
| Apr 17, 2024 | 3.430 | 3.430 | 3.190 | 3.430 | 3.430 | 983,600 |
| Apr 16, 2024 | 3.600 | 3.600 | 3.360 | 3.420 | 3.420 | 190,400 |
| Apr 15, 2024 | 3.450 | 3.600 | 3.410 | 3.600 | 3.600 | 206,400 |
| Apr 12, 2024 | 3.500 | 3.520 | 3.450 | 3.470 | 3.470 | 210,000 |
| Apr 11, 2024 | 3.530 | 3.550 | 3.420 | 3.470 | 3.470 | 650,000 |
| Apr 10, 2024 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 343,320 |
| Apr 9, 2024 | 3.480 | 3.550 | 3.400 | 3.540 | 3.540 | 512,800 |
| Apr 8, 2024 | 3.520 | 3.670 | 3.390 | 3.430 | 3.430 | 435,600 |
| Apr 5, 2024 | 3.660 | 3.660 | 3.400 | 3.400 | 3.400 | 413,200 |
| Apr 3, 2024 | 3.550 | 3.600 | 3.500 | 3.510 | 3.510 | 184,400 |
| Apr 2, 2024 | 3.830 | 3.830 | 3.550 | 3.560 | 3.560 | 327,600 |
| Mar 28, 2024 | 3.500 | 3.670 | 3.500 | 3.530 | 3.530 | 562,000 |
| Mar 27, 2024 | 3.540 | 3.630 | 3.540 | 3.550 | 3.550 | 547,600 |
| Mar 26, 2024 | 3.520 | 3.860 | 3.490 | 3.610 | 3.610 | 1,891,400 |
| Mar 25, 2024 | 3.620 | 3.640 | 3.460 | 3.510 | 3.510 | 1,370,200 |
| Mar 22, 2024 | 4.050 | 4.050 | 3.600 | 3.610 | 3.610 | 2,786,400 |
| Mar 21, 2024 | 4.110 | 4.310 | 3.920 | 4.050 | 4.050 | 2,108,000 |
| Mar 20, 2024 | 3.910 | 4.020 | 3.840 | 4.020 | 4.020 | 453,600 |
| Mar 19, 2024 | 3.960 | 4.020 | 3.940 | 3.940 | 3.940 | 180,001 |
| Mar 18, 2024 | 3.980 | 4.050 | 3.920 | 4.000 | 4.000 | 294,742 |
| Mar 15, 2024 | 4.070 | 4.070 | 3.890 | 4.000 | 4.000 | 179,600 |
| Mar 14, 2024 | 4.130 | 4.130 | 4.000 | 4.080 | 4.080 | 171,663 |
| Mar 13, 2024 | 4.010 | 4.120 | 3.950 | 4.070 | 4.070 | 246,000 |
| Mar 12, 2024 | 3.850 | 4.070 | 3.850 | 4.000 | 4.000 | 592,800 |
| Mar 11, 2024 | 3.840 | 3.940 | 3.820 | 3.940 | 3.940 | 252,000 |
| Mar 8, 2024 | 3.790 | 3.840 | 3.750 | 3.800 | 3.800 | 110,800 |
| Mar 7, 2024 | 3.920 | 3.950 | 3.700 | 3.750 | 3.750 | 307,600 |
| Mar 6, 2024 | 3.720 | 3.810 | 3.710 | 3.810 | 3.810 | 391,400 |
| Mar 5, 2024 | 3.880 | 3.920 | 3.710 | 3.760 | 3.760 | 675,765 |
| Mar 4, 2024 | 4.050 | 4.050 | 3.910 | 4.030 | 4.030 | 745,600 |
| Mar 1, 2024 | 4.100 | 4.130 | 4.030 | 4.050 | 4.050 | 401,200 |
| Feb 29, 2024 | 4.060 | 4.180 | 4.060 | 4.120 | 4.120 | 546,400 |
| Feb 28, 2024 | 4.180 | 4.270 | 4.070 | 4.130 | 4.130 | 329,600 |
| Feb 27, 2024 | 4.210 | 4.210 | 4.060 | 4.180 | 4.180 | 288,290 |
| Feb 26, 2024 | 4.240 | 4.250 | 4.110 | 4.180 | 4.180 | 330,800 |
| Feb 23, 2024 | 4.280 | 4.280 | 4.150 | 4.240 | 4.240 | 466,000 |
| Feb 22, 2024 | 4.030 | 4.260 | 3.940 | 4.210 | 4.210 | 1,492,400 |
| Feb 21, 2024 | 4.000 | 4.310 | 3.980 | 4.150 | 4.150 | 846,400 |
| Feb 20, 2024 | 4.070 | 4.130 | 3.920 | 4.030 | 4.030 | 598,800 |
| Feb 19, 2024 | 4.130 | 4.130 | 3.950 | 3.960 | 3.960 | 479,200 |
| Feb 16, 2024 | 4.000 | 4.180 | 3.900 | 4.180 | 4.180 | 785,600 |
| Feb 15, 2024 | 3.980 | 4.010 | 3.900 | 3.910 | 3.910 | 372,400 |
| Feb 14, 2024 | 4.000 | 4.060 | 3.880 | 3.990 | 3.990 | 210,400 |
| Feb 9, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | - |
| Feb 8, 2024 | 3.940 | 4.240 | 3.940 | 4.130 | 4.130 | 185,609 |
| Feb 7, 2024 | 4.190 | 4.200 | 3.940 | 4.030 | 4.030 | 558,800 |
| Feb 6, 2024 | 3.950 | 4.140 | 3.860 | 4.040 | 4.040 | 435,613 |
| Feb 5, 2024 | 3.950 | 3.960 | 3.710 | 3.890 | 3.890 | 610,800 |
| Feb 2, 2024 | 4.000 | 4.060 | 3.810 | 3.850 | 3.850 | 601,200 |
| Feb 1, 2024 | 4.040 | 4.110 | 3.920 | 4.000 | 4.000 | 477,600 |
| Jan 31, 2024 | 4.070 | 4.160 | 3.930 | 3.990 | 3.990 | 1,296,195 |
| Jan 30, 2024 | 4.560 | 4.560 | 4.090 | 4.150 | 4.150 | 1,522,800 |
| Jan 29, 2024 | 4.700 | 4.820 | 4.550 | 4.700 | 4.700 | 421,300 |
| Jan 26, 2024 | 4.810 | 4.810 | 4.550 | 4.570 | 4.570 | 644,400 |
| Jan 25, 2024 | 5.020 | 5.020 | 4.750 | 4.840 | 4.840 | 500,400 |
| Jan 24, 2024 | 4.920 | 5.000 | 4.630 | 4.990 | 4.990 | 857,200 |
| Jan 23, 2024 | 4.600 | 4.800 | 4.600 | 4.780 | 4.780 | 1,186,400 |
| Jan 22, 2024 | 4.800 | 4.800 | 4.610 | 4.630 | 4.630 | 1,491,200 |
| Jan 19, 2024 | 4.850 | 4.890 | 4.750 | 4.760 | 4.760 | 701,200 |
| Jan 18, 2024 | 4.810 | 4.960 | 4.670 | 4.800 | 4.800 | 863,600 |
| Jan 17, 2024 | 5.150 | 5.150 | 4.690 | 4.750 | 4.750 | 1,121,600 |
| Jan 16, 2024 | 5.380 | 5.380 | 5.060 | 5.060 | 5.060 | 456,000 |
| Jan 15, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | - |
| Jan 12, 2024 | 5.350 | 5.350 | 5.160 | 5.170 | 5.170 | 270,400 |
| Jan 11, 2024 | 5.490 | 5.490 | 5.200 | 5.420 | 5.420 | 541,600 |
| Jan 10, 2024 | 5.170 | 5.500 | 5.060 | 5.280 | 5.280 | 243,600 |
| Jan 9, 2024 | 5.110 | 5.240 | 5.110 | 5.160 | 5.160 | 131,600 |
| Jan 8, 2024 | 5.260 | 5.260 | 5.000 | 5.070 | 5.070 | 1,348,800 |
| Jan 5, 2024 | 5.130 | 5.230 | 5.050 | 5.080 | 5.080 | 752,400 |
| Jan 4, 2024 | 5.160 | 5.160 | 5.010 | 5.010 | 5.010 | 441,935 |
| Jan 3, 2024 | 5.040 | 5.180 | 5.040 | 5.130 | 5.130 | 409,600 |
| Jan 2, 2024 | 5.260 | 5.260 | 5.050 | 5.060 | 5.060 | 497,200 |
| Dec 29, 2023 | 5.110 | 5.300 | 5.060 | 5.260 | 5.260 | 770,400 |
| Dec 28, 2023 | 4.750 | 5.070 | 4.750 | 5.070 | 5.070 | 646,800 |
| Dec 27, 2023 | 4.720 | 4.890 | 4.600 | 4.750 | 4.750 | 700,000 |
| Dec 22, 2023 | 4.700 | 4.810 | 4.650 | 4.780 | 4.780 | 988,167 |
| Dec 21, 2023 | 4.870 | 4.870 | 4.570 | 4.760 | 4.760 | 618,800 |
| Dec 20, 2023 | 4.640 | 4.930 | 4.640 | 4.700 | 4.700 | 609,827 |
| Dec 19, 2023 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 478,010 |
| Dec 18, 2023 | 4.720 | 4.850 | 4.680 | 4.740 | 4.740 | 363,600 |
| Dec 15, 2023 | 4.670 | 4.880 | 4.660 | 4.780 | 4.780 | 938,800 |
| Dec 14, 2023 | 4.790 | 4.830 | 4.600 | 4.660 | 4.660 | 604,400 |
| Dec 13, 2023 | 4.810 | 4.840 | 4.570 | 4.610 | 4.610 | 743,668 |
| Dec 12, 2023 | 4.800 | 4.950 | 4.580 | 4.810 | 4.810 | 964,000 |
| Dec 11, 2023 | 4.650 | 5.000 | 4.520 | 4.650 | 4.650 | 721,600 |
| Dec 8, 2023 | 4.900 | 4.900 | 4.540 | 4.650 | 4.650 | 885,600 |
| Dec 7, 2023 | 5.000 | 5.000 | 4.530 | 4.850 | 4.850 | 2,019,800 |
| Dec 6, 2023 | 4.900 | 5.150 | 4.860 | 4.860 | 4.860 | 913,200 |
| Dec 5, 2023 | 5.170 | 5.170 | 4.900 | 4.950 | 4.950 | 1,014,082 |
| Dec 4, 2023 | 5.100 | 5.210 | 4.970 | 5.050 | 5.050 | 491,200 |
| Dec 1, 2023 | 5.090 | 5.250 | 5.020 | 5.180 | 5.180 | 1,160,349 |
| Nov 30, 2023 | 5.420 | 5.420 | 5.040 | 5.090 | 5.090 | 5,600,846 |
| Nov 29, 2023 | 5.570 | 5.720 | 5.310 | 5.370 | 5.370 | 2,191,200 |
| Nov 28, 2023 | 5.660 | 5.780 | 5.500 | 5.780 | 5.780 | 1,080,400 |
| Nov 27, 2023 | 5.980 | 5.980 | 5.630 | 5.810 | 5.810 | 927,600 |
| Nov 24, 2023 | 5.810 | 6.060 | 5.780 | 6.000 | 6.000 | 1,703,600 |
| Nov 23, 2023 | 5.720 | 5.870 | 5.600 | 5.810 | 5.810 | 824,000 |
| Nov 22, 2023 | 5.710 | 5.880 | 5.600 | 5.700 | 5.700 | 410,000 |
| Nov 21, 2023 | 5.930 | 5.930 | 5.760 | 5.770 | 5.770 | 891,200 |
| Nov 20, 2023 | 5.670 | 5.940 | 5.620 | 5.850 | 5.850 | 644,932 |
| Nov 17, 2023 | 5.600 | 5.760 | 5.600 | 5.670 | 5.670 | 469,600 |
| Nov 16, 2023 | 5.780 | 5.900 | 5.650 | 5.780 | 5.780 | 433,600 |
| Nov 15, 2023 | 5.360 | 5.850 | 5.360 | 5.780 | 5.780 | 1,460,800 |
| Nov 14, 2023 | 5.300 | 5.370 | 5.180 | 5.360 | 5.360 | 504,200 |
| Nov 13, 2023 | 5.480 | 5.480 | 5.090 | 5.220 | 5.220 | 499,400 |
| Nov 10, 2023 | 5.720 | 5.720 | 5.300 | 5.360 | 5.360 | 608,000 |
| Nov 9, 2023 | 5.850 | 5.920 | 5.630 | 5.750 | 5.750 | 1,043,200 |
| Nov 8, 2023 | 5.500 | 5.990 | 5.460 | 5.870 | 5.870 | 1,760,400 |
| Nov 7, 2023 | 5.560 | 5.580 | 5.370 | 5.460 | 5.460 | 374,000 |
| Nov 6, 2023 | 5.340 | 5.790 | 5.260 | 5.540 | 5.540 | 2,228,400 |
| Nov 3, 2023 | 5.170 | 5.240 | 5.120 | 5.220 | 5.220 | 1,626,800 |
| Nov 2, 2023 | 5.030 | 5.100 | 4.940 | 5.100 | 5.100 | 660,800 |
| Nov 1, 2023 | 5.330 | 5.330 | 4.900 | 4.950 | 4.950 | 1,252,800 |
| Oct 31, 2023 | 5.390 | 5.330 | 5.120 | 5.310 | 5.310 | 324,931 |
| Oct 30, 2023 | 5.290 | 5.470 | 5.290 | 5.380 | 5.380 | 517,200 |
| Oct 27, 2023 | 5.150 | 5.310 | 5.070 | 5.280 | 5.280 | 966,800 |
| Oct 26, 2023 | 5.430 | 5.430 | 5.000 | 5.110 | 5.110 | 453,600 |
| Oct 25, 2023 | 5.420 | 5.450 | 5.130 | 5.250 | 5.250 | 448,000 |
| Oct 24, 2023 | 5.300 | 5.280 | 4.970 | 5.200 | 5.200 | 669,730 |
| Oct 20, 2023 | 5.360 | 5.480 | 5.080 | 5.300 | 5.300 | 574,400 |
| Oct 19, 2023 | 5.540 | 5.540 | 5.300 | 5.360 | 5.360 | 605,200 |
| Oct 18, 2023 | 5.690 | 5.740 | 5.360 | 5.480 | 5.480 | 1,121,600 |
| Oct 17, 2023 | 5.570 | 5.720 | 5.480 | 5.660 | 5.660 | 746,000 |
| Oct 16, 2023 | 6.280 | 6.280 | 5.490 | 5.500 | 5.500 | 1,538,400 |
| Oct 13, 2023 | 6.250 | 6.270 | 6.130 | 6.200 | 6.200 | 314,800 |
| Oct 12, 2023 | 6.480 | 6.480 | 6.140 | 6.240 | 6.240 | 524,800 |
| Oct 11, 2023 | 6.360 | 6.400 | 6.200 | 6.250 | 6.250 | 120,349 |
| Oct 10, 2023 | 6.170 | 6.350 | 6.100 | 6.220 | 6.220 | 336,800 |
| Oct 9, 2023 | 6.120 | 6.280 | 6.000 | 6.040 | 6.040 | 1,297,631 |
| Oct 6, 2023 | 6.390 | 6.390 | 6.170 | 6.290 | 6.290 | 254,800 |
| Oct 5, 2023 | 6.210 | 6.210 | 6.060 | 6.090 | 6.090 | 138,000 |
| Oct 4, 2023 | 6.070 | 6.150 | 6.000 | 6.130 | 6.130 | 218,400 |
| Oct 3, 2023 | 6.280 | 6.280 | 6.000 | 6.080 | 6.080 | 630,400 |
| Sep 29, 2023 | 6.280 | 6.320 | 6.120 | 6.280 | 6.280 | 238,800 |
| Sep 28, 2023 | 6.310 | 6.310 | 6.110 | 6.190 | 6.190 | 262,400 |
| Sep 27, 2023 | 6.310 | 6.550 | 6.210 | 6.260 | 6.260 | 666,000 |
| Sep 26, 2023 | 6.230 | 6.350 | 6.020 | 6.240 | 6.240 | 1,741,600 |
| Sep 25, 2023 | 6.210 | 6.460 | 6.180 | 6.190 | 6.190 | 526,600 |
| Sep 22, 2023 | 6.200 | 6.440 | 6.100 | 6.440 | 6.440 | 534,400 |
| Sep 21, 2023 | 6.630 | 6.630 | 6.160 | 6.200 | 6.200 | 1,204,800 |
| Sep 20, 2023 | 6.720 | 6.730 | 6.600 | 6.630 | 6.630 | 643,200 |
| Sep 19, 2023 | 6.710 | 6.830 | 6.690 | 6.780 | 6.780 | 239,200 |
| Sep 18, 2023 | 6.910 | 6.950 | 6.690 | 6.710 | 6.710 | 379,600 |
| Sep 15, 2023 | 6.690 | 7.030 | 6.690 | 6.960 | 6.960 | 586,246 |
| Sep 14, 2023 | 7.110 | 7.130 | 6.610 | 6.750 | 6.750 | 2,115,200 |
| Sep 13, 2023 | 7.310 | 7.320 | 7.030 | 7.030 | 7.030 | 363,800 |
| Sep 12, 2023 | 7.490 | 7.490 | 7.230 | 7.310 | 7.310 | 315,200 |
| Sep 11, 2023 | 7.120 | 7.740 | 6.950 | 7.480 | 7.480 | 1,848,800 |
| Sep 7, 2023 | 7.140 | 7.330 | 6.890 | 7.120 | 7.120 | 1,419,600 |
| Sep 6, 2023 | 7.470 | 7.540 | 7.150 | 7.370 | 7.370 | 1,106,000 |
| Sep 5, 2023 | 7.190 | 7.710 | 7.100 | 7.420 | 7.420 | 2,084,400 |
| Sep 4, 2023 | 6.870 | 7.200 | 6.740 | 7.180 | 7.180 | 803,200 |
| Aug 31, 2023 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 662,600 |
| Aug 30, 2023 | 7.020 | 7.100 | 6.750 | 6.890 | 6.890 | 806,400 |
| Aug 29, 2023 | 7.120 | 7.390 | 6.850 | 6.960 | 6.960 | 1,797,600 |
| Aug 28, 2023 | 7.370 | 7.580 | 7.250 | 7.390 | 7.390 | 1,046,800 |
| Aug 25, 2023 | 6.880 | 7.290 | 6.680 | 7.200 | 7.200 | 907,200 |
| Aug 24, 2023 | 0.173 Dividend | |||||
| Aug 24, 2023 | 6.990 | 6.990 | 6.500 | 6.760 | 6.760 | 2,885,800 |
| Aug 23, 2023 | 7.240 | 7.320 | 7.050 | 7.210 | 7.037 | 1,132,000 |
| Aug 22, 2023 | 7.700 | 7.700 | 7.030 | 7.270 | 7.096 | 532,000 |
| Aug 21, 2023 | 7.240 | 7.420 | 7.040 | 7.050 | 6.881 | 827,600 |
| Aug 18, 2023 | 7.470 | 7.550 | 7.250 | 7.320 | 7.144 | 613,600 |
| Aug 17, 2023 | 7.420 | 7.650 | 7.270 | 7.650 | 7.466 | 652,000 |
| Aug 16, 2023 | 7.550 | 7.620 | 7.400 | 7.410 | 7.232 | 980,800 |
| Aug 15, 2023 | 7.690 | 7.770 | 7.580 | 7.630 | 7.447 | 807,600 |
| Aug 14, 2023 | 7.970 | 7.970 | 7.610 | 7.750 | 7.564 | 452,000 |
| Aug 11, 2023 | 8.000 | 8.000 | 7.500 | 7.780 | 7.593 | 571,600 |
| Aug 10, 2023 | 7.860 | 7.940 | 7.580 | 7.630 | 7.447 | 968,000 |
| Aug 9, 2023 | 7.660 | 7.890 | 7.600 | 7.840 | 7.652 | 1,135,600 |
| Aug 8, 2023 | 8.100 | 8.110 | 7.520 | 7.670 | 7.486 | 1,459,400 |
| Aug 7, 2023 | 8.370 | 8.370 | 8.000 | 8.040 | 7.847 | 1,324,000 |
| Aug 4, 2023 | 8.260 | 8.770 | 8.260 | 8.450 | 8.247 | 801,200 |
| Aug 3, 2023 | 8.570 | 8.580 | 8.180 | 8.250 | 8.052 | 1,296,000 |
| Aug 2, 2023 | 8.880 | 8.930 | 8.510 | 8.580 | 8.374 | 778,400 |
| Aug 1, 2023 | 9.000 | 9.300 | 8.730 | 8.940 | 8.725 | 1,703,300 |
| Jul 31, 2023 | 9.430 | 10.000 | 9.080 | 9.080 | 8.862 | 2,208,800 |
| Jul 28, 2023 | 8.710 | 9.380 | 8.580 | 9.320 | 9.096 | 1,008,000 |
| Jul 27, 2023 | 8.580 | 8.800 | 8.560 | 8.700 | 8.491 | 353,600 |
| Jul 26, 2023 | 8.750 | 8.750 | 8.490 | 8.590 | 8.384 | 318,800 |
| Jul 25, 2023 | 8.610 | 8.820 | 8.480 | 8.750 | 8.540 | 927,200 |
| Jul 24, 2023 | 8.610 | 8.640 | 8.240 | 8.330 | 8.130 | 443,600 |
| Jul 21, 2023 | 8.370 | 8.720 | 8.370 | 8.620 | 8.413 | 476,400 |
| Jul 20, 2023 | 8.500 | 8.520 | 8.260 | 8.370 | 8.169 | 357,200 |
| Jul 19, 2023 | 8.480 | 8.500 | 8.340 | 8.500 | 8.296 | 407,600 |
| Jul 18, 2023 | 8.600 | 9.000 | 8.440 | 8.510 | 8.306 | 647,200 |
| Jul 14, 2023 | 8.960 | 9.000 | 8.840 | 8.990 | 8.774 | 362,800 |
| Jul 13, 2023 | 8.860 | 9.300 | 8.810 | 8.960 | 8.745 | 1,535,200 |
| Jul 12, 2023 | 8.680 | 8.810 | 8.590 | 8.790 | 8.579 | 433,600 |
| Jul 11, 2023 | 8.720 | 9.090 | 8.600 | 8.670 | 8.462 | 953,600 |
| Jul 10, 2023 | 8.920 | 9.130 | 8.620 | 8.720 | 8.511 | 364,000 |
| Jul 7, 2023 | 8.700 | 8.830 | 8.580 | 8.720 | 8.511 | 388,008 |
| Jul 6, 2023 | 9.000 | 9.000 | 8.550 | 8.620 | 8.413 | 963,200 |
| Jul 5, 2023 | 9.100 | 9.510 | 8.920 | 9.050 | 8.833 | 1,083,800 |
| Jul 4, 2023 | 9.270 | 9.650 | 9.180 | 9.360 | 9.135 | 536,600 |
| Jul 3, 2023 | 9.530 | 9.590 | 9.320 | 9.360 | 9.135 | 600,000 |
| Jun 30, 2023 | 9.280 | 9.420 | 9.130 | 9.340 | 9.116 | 462,800 |
| Jun 29, 2023 | 9.190 | 9.300 | 9.110 | 9.230 | 9.009 | 443,600 |
| Jun 28, 2023 | 9.330 | 9.400 | 9.110 | 9.250 | 9.028 | 1,048,000 |
| Jun 27, 2023 | 9.380 | 9.500 | 9.140 | 9.330 | 9.106 | 778,400 |
| Jun 26, 2023 | 9.290 | 9.480 | 9.210 | 9.260 | 9.038 | 659,200 |
| Jun 23, 2023 | 9.220 | 9.430 | 9.150 | 9.270 | 9.048 | 392,602 |
| Jun 21, 2023 | 9.670 | 9.670 | 9.200 | 9.360 | 9.135 | 557,600 |
| Jun 20, 2023 | 10.700 | 10.700 | 9.730 | 9.770 | 9.536 | 1,325,300 |
| Jun 19, 2023 | 10.640 | 10.700 | 10.200 | 10.500 | 10.248 | 1,358,000 |
| Jun 16, 2023 | 10.420 | 11.380 | 10.220 | 10.900 | 10.638 | 1,686,532 |
| Jun 15, 2023 | 9.840 | 10.520 | 9.750 | 10.420 | 10.170 | 1,056,800 |
| Jun 14, 2023 | 9.900 | 9.900 | 9.420 | 9.730 | 9.497 | 497,200 |
| Jun 13, 2023 | 9.200 | 9.690 | 9.200 | 9.550 | 9.321 | 593,400 |
| Jun 12, 2023 | 9.420 | 9.420 | 9.060 | 9.200 | 8.979 | 934,140 |
| Jun 9, 2023 | 9.300 | 9.560 | 9.130 | 9.370 | 9.145 | 960,401 |
| Jun 8, 2023 | 9.260 | 9.310 | 9.020 | 9.200 | 8.979 | 371,000 |
| Jun 7, 2023 | 9.390 | 9.390 | 9.150 | 9.180 | 8.960 | 495,600 |
| Jun 6, 2023 | 9.270 | 9.450 | 9.100 | 9.230 | 9.009 | 523,600 |
| Jun 5, 2023 | 9.510 | 9.510 | 9.080 | 9.190 | 8.969 | 672,400 |
| Jun 2, 2023 | 9.250 | 9.950 | 9.200 | 9.450 | 9.223 | 2,422,400 |
| Jun 1, 2023 | 9.020 | 9.390 | 8.830 | 8.960 | 8.745 | 1,956,400 |
| May 31, 2023 | 9.310 | 9.310 | 8.790 | 9.000 | 8.784 | 1,927,866 |
| May 30, 2023 | 8.880 | 9.610 | 8.880 | 9.340 | 9.116 | 1,652,403 |
| May 29, 2023 | 9.960 | 10.180 | 9.200 | 9.540 | 9.311 | 1,352,400 |
| May 25, 2023 | 10.220 | 10.280 | 9.960 | 9.960 | 9.721 | 855,200 |
| May 24, 2023 | 10.180 | 10.360 | 10.040 | 10.260 | 10.014 | 464,121 |
| May 23, 2023 | 10.520 | 10.560 | 10.160 | 10.320 | 10.072 | 273,600 |
| May 22, 2023 | 10.300 | 10.620 | 10.200 | 10.460 | 10.209 | 274,800 |
| May 19, 2023 | 10.440 | 10.840 | 10.280 | 10.480 | 10.229 | 934,800 |
| May 18, 2023 | 10.640 | 11.080 | 10.560 | 10.600 | 10.346 | 308,800 |
| May 17, 2023 | 11.120 | 11.120 | 10.560 | 10.560 | 10.307 | 466,400 |
| May 16, 2023 | 11.200 | 11.500 | 11.020 | 11.380 | 11.107 | 624,000 |
| May 15, 2023 | 10.740 | 11.200 | 10.440 | 11.080 | 10.814 | 1,194,612 |
| May 12, 2023 | 10.920 | 11.120 | 10.440 | 10.620 | 10.365 | 707,724 |
| May 11, 2023 | 10.900 | 11.240 | 10.680 | 10.920 | 10.658 | 536,000 |
| May 10, 2023 | 10.700 | 10.880 | 10.600 | 10.800 | 10.541 | 629,200 |
| May 9, 2023 | 11.280 | 11.400 | 10.740 | 10.740 | 10.482 | 603,715 |
| May 8, 2023 | 11.580 | 11.740 | 11.220 | 11.400 | 11.126 | 368,000 |
| May 5, 2023 | 11.540 | 11.840 | 11.500 | 11.620 | 11.341 | 494,800 |
| May 4, 2023 | 11.500 | 12.020 | 11.500 | 11.760 | 11.478 | 294,400 |
| May 3, 2023 | 11.660 | 11.860 | 11.420 | 11.760 | 11.478 | 271,900 |
| May 2, 2023 | 11.640 | 11.980 | 11.440 | 11.880 | 11.595 | 277,300 |
| Apr 28, 2023 | 12.140 | 12.380 | 11.640 | 11.640 | 11.361 | 899,300 |
| Apr 27, 2023 | 12.100 | 12.280 | 11.900 | 12.180 | 11.888 | 264,600 |
| Apr 26, 2023 | 12.120 | 12.380 | 12.040 | 12.040 | 11.751 | 324,100 |
| Apr 25, 2023 | 12.620 | 12.700 | 11.980 | 12.200 | 11.907 | 1,137,600 |
| Apr 24, 2023 | 12.520 | 12.760 | 12.300 | 12.660 | 12.356 | 374,000 |
Related Tickers
1789.HK AK Medical Holdings Limited
5.180
+3.60%
CERS Cerus Corporation
1.6900
+0.60%
CUTR Cutera, Inc.
1.9400
-0.51%
INMD InMode Ltd.
17.14
-1.55%
BFLY Butterfly Network, Inc.
0.7209
-5.72%
SWAV Shockwave Medical, Inc.
328.60
-0.12%
INSP Inspire Medical Systems, Inc.
225.22
-1.75%
TMDX TransMedics Group, Inc.
86.51
+2.79%
PACB Pacific Biosciences of California, Inc.
1.5600
+0.65%
INVO INVO Bioscience, Inc.
1.2400
-9.49%