Sisram Medical

1696
🏛️ hong-kong →
5.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.31 9.58 8.95 9.49 1.8M
2021-12-30 9.47 9.83 9.06 9.35 2.5M
2021-12-29 9.00 9.21 8.76 9.12 0.8M
2021-12-28 9.20 9.20 8.82 8.82 0.5M
2021-12-24 9.40 9.49 9.08 9.28 0.9M
2021-12-23 9.19 9.46 9.14 9.42 0.7M
2021-12-22 9.10 9.38 8.84 9.18 1.2M
2021-12-21 8.69 9.20 8.69 8.96 0.8M
2021-12-20 9.40 9.40 8.55 8.69 0.7M
2021-12-17 9.40 9.40 8.86 9.40 1.0M
2021-12-16 8.99 9.54 8.98 9.40 2.2M
2021-12-15 9.20 9.38 8.65 8.89 1.3M
2021-12-14 9.90 9.90 9.20 9.22 0.8M
2021-12-13 10.06 10.06 9.61 9.64 0.9M
2021-12-10 10.50 10.68 9.98 9.98 0.8M
2021-12-09 10.48 10.72 10.20 10.50 2.6M
2021-12-08 10.00 10.46 9.61 9.90 2.7M
2021-12-07 9.74 9.93 9.34 9.50 2.0M
2021-12-06 10.68 10.68 9.69 9.83 1.7M
2021-12-03 11.20 11.20 10.56 10.68 0.7M
2021-12-02 11.66 11.66 10.86 11.18 0.9M
2021-12-01 12.10 12.30 11.56 11.82 1.5M
2021-11-30 12.98 13.14 12.20 12.28 4.4M
2021-11-29 12.94 13.26 12.76 12.98 0.7M
2021-11-26 13.20 13.80 12.66 13.12 0.8M
2021-11-25 12.98 13.72 12.74 13.62 1.0M
2021-11-24 12.06 13.10 12.06 12.80 1.3M
2021-11-23 13.00 13.16 11.92 12.06 1.6M
2021-11-22 13.86 14.00 12.60 13.00 0.9M
2021-11-19 13.38 13.96 13.20 13.40 0.4M
2021-11-18 13.60 13.86 13.42 13.68 0.7M
2021-11-17 13.46 14.26 13.46 13.96 0.9M
2021-11-16 13.50 14.00 13.30 13.86 0.8M
2021-11-15 12.42 14.18 12.42 13.72 2.4M
2021-11-12 12.82 12.82 12.10 12.42 1.0M
2021-11-11 12.20 13.08 12.00 12.90 0.9M
2021-11-10 12.58 12.58 11.80 12.20 0.4M
2021-11-09 11.72 12.64 11.70 12.40 0.5M
2021-11-08 11.90 12.22 11.24 11.98 0.7M
2021-11-05 12.52 12.62 11.84 11.90 0.9M
2021-11-04 13.42 13.42 12.50 12.92 0.2M
2021-11-03 12.58 13.20 12.00 13.02 0.9M
2021-11-02 13.02 13.40 12.46 12.74 0.5M
2021-11-01 13.80 13.80 12.50 12.84 0.5M
2021-10-29 13.80 13.86 13.34 13.80 0.5M
2021-10-28 14.50 14.50 13.20 13.38 0.5M
2021-10-27 14.18 14.20 13.64 14.20 0.6M
2021-10-26 14.48 14.48 13.60 13.92 0.7M
2021-10-25 14.60 14.84 13.80 14.26 0.4M
2021-10-22 14.10 14.76 13.86 14.60 1.4M
2021-10-21 14.10 14.16 13.20 13.66 0.4M
2021-10-20 13.76 14.54 13.76 14.00 0.7M
2021-10-19 13.50 14.06 13.30 13.78 1.4M
2021-10-18 13.70 13.70 12.70 13.40 1.6M
2021-10-15 13.16 13.84 12.82 13.70 1.9M
2021-10-12 12.60 13.34 12.60 12.88 0.7M
2021-10-11 12.20 13.10 11.92 12.96 1.3M
2021-10-08 12.18 12.34 11.34 12.00 1.6M
2021-10-07 11.00 12.22 10.70 12.18 1.4M
2021-10-06 11.50 11.50 10.42 10.58 0.6M
2021-10-05 10.70 11.40 10.56 11.06 0.7M
2021-10-04 11.86 11.86 10.66 10.94 0.4M
2021-09-30 10.68 11.60 10.68 11.38 0.8M
2021-09-29 12.20 12.32 10.50 10.68 1.8M
2021-09-28 13.14 13.14 12.10 12.26 0.4M
2021-09-27 12.34 12.78 12.34 12.66 0.5M
2021-09-24 13.00 13.02 12.24 12.40 0.8M
2021-09-23 12.88 13.48 12.62 13.00 0.5M
2021-09-21 13.16 13.50 12.72 12.88 0.5M
2021-09-20 13.46 13.92 12.60 13.30 0.6M
2021-09-17 12.50 13.90 12.50 13.90 1.6M
2021-09-16 14.16 14.34 12.08 12.50 2.4M
2021-09-15 14.38 14.42 14.06 14.24 0.5M
2021-09-14 14.24 15.10 14.20 14.56 1.0M
2021-09-13 14.12 14.94 14.12 14.24 1.6M
2021-09-10 14.16 14.62 14.16 14.32 0.5M
2021-09-09 14.10 14.40 13.80 14.20 0.6M
2021-09-08 15.00 15.00 14.00 14.10 1.2M
2021-09-07 14.80 15.10 14.38 15.00 1.0M
2021-09-06 15.18 16.20 14.70 14.74 2.4M
2021-09-03 14.68 15.24 14.50 15.18 0.9M
2021-09-02 14.76 15.28 14.30 14.68 1.6M
2021-09-01 13.66 15.20 13.30 14.76 2.7M
2021-08-31 13.30 13.66 12.90 13.60 1.4M
2021-08-30 13.92 14.08 13.20 13.26 2.5M
2021-08-27 14.50 14.80 14.30 14.48 1.2M
2021-08-26 15.00 15.36 14.00 14.50 1.4M
2021-08-25 15.02 15.50 14.34 14.78 1.1M
2021-08-24 14.84 15.58 14.64 14.94 1.9M
2021-08-23 14.06 15.64 14.06 14.76 3.6M
2021-08-20 15.64 16.00 13.20 13.58 5.4M
2021-08-19 15.80 16.48 15.50 15.62 0.9M
2021-08-18 14.56 16.40 14.30 15.80 2.3M
2021-08-17 15.60 16.16 14.24 14.56 2.6M
2021-08-16 16.60 16.68 15.20 15.60 1.8M
2021-08-13 17.62 18.38 16.12 16.38 3.5M
2021-08-12 17.78 17.80 17.06 17.62 1.1M
2021-08-11 19.76 19.98 17.30 17.70 2.9M
2021-08-10 18.56 19.86 17.60 19.74 3.3M
2021-08-09 17.30 18.70 16.32 18.56 2.4M
2021-08-06 17.72 18.28 17.06 17.50 2.3M
2021-08-05 20.05 20.10 17.14 17.36 7.7M
2021-08-04 21.00 22.05 19.52 20.05 4.2M
2021-08-03 20.00 21.30 19.50 21.00 2.6M
2021-08-02 22.80 22.80 19.16 20.00 5.6M
2021-07-30 22.90 23.35 21.60 22.00 2.8M
2021-07-29 23.10 24.15 22.05 22.90 6.6M
2021-07-28 19.04 21.40 18.62 20.60 12.9M
2021-07-27 22.75 23.80 17.00 18.46 15.3M
2021-07-26 27.20 27.20 23.05 23.55 7.5M
2021-07-23 30.90 30.90 27.40 27.85 5.9M
2021-07-22 31.95 32.60 29.85 30.30 2.6M
2021-07-21 28.95 33.85 28.35 31.20 4.4M
2021-07-20 27.95 29.30 26.35 29.10 5.7M
2021-07-19 28.80 32.70 27.80 29.70 2.5M
2021-07-16 29.05 35.00 28.90 29.30 6.0M
2021-07-15 28.25 30.40 28.10 29.95 3.3M
2021-07-14 22.80 29.95 22.80 29.45 8.1M
2021-07-13 23.45 24.40 22.20 22.80 2.1M
2021-07-12 19.32 23.60 19.32 23.20 4.8M
2021-07-09 20.00 20.65 18.64 19.28 1.7M
2021-07-08 20.60 21.60 18.82 19.92 3.0M
2021-07-07 18.70 20.70 17.62 20.45 4.7M
2021-07-06 18.18 19.48 16.60 18.88 9.8M
2021-07-05 15.86 15.92 15.34 15.82 0.9M
2021-07-02 16.62 16.68 15.80 16.18 0.6M
2021-06-30 17.28 17.28 16.52 16.70 0.6M
2021-06-29 17.46 17.56 17.00 17.02 1.0M
2021-06-28 17.30 17.70 16.12 17.46 1.3M
2021-06-25 15.70 17.40 15.32 17.00 3.7M
2021-06-24 16.14 16.40 15.18 15.40 1.3M
2021-06-23 15.80 16.32 15.50 16.06 1.8M
2021-06-22 16.50 17.00 15.54 15.54 2.3M
2021-06-21 15.28 16.68 14.72 16.38 2.3M
2021-06-18 15.02 15.68 14.72 15.20 2.3M
2021-06-17 15.20 16.38 15.00 15.02 2.0M
2021-06-16 17.10 17.18 14.60 15.26 7.3M
2021-06-15 17.80 18.46 16.50 17.06 3.9M
2021-06-11 19.92 20.00 17.40 17.40 6.0M
2021-06-10 20.20 20.85 19.96 20.00 2.1M
2021-06-09 20.00 20.50 19.44 20.30 1.6M
2021-06-08 19.90 20.90 19.60 20.00 2.4M
2021-06-07 20.10 20.10 18.20 19.90 2.8M
2021-06-04 20.30 20.35 18.80 19.90 2.6M
2021-06-03 20.00 21.75 19.82 20.10 2.7M
2021-06-02 21.60 21.90 19.08 19.90 3.9M
2021-06-01 20.80 22.20 20.30 21.55 3.3M
2021-05-31 17.64 21.55 17.40 20.80 7.7M
2021-05-28 17.72 19.30 17.50 17.66 3.6M
2021-05-27 17.98 17.98 16.78 17.70 2.1M
2021-05-26 18.38 19.32 17.30 17.46 2.2M
2021-05-25 17.08 18.78 17.08 18.38 3.9M
2021-05-24 16.84 17.58 16.52 16.92 2.3M
2021-05-21 17.80 18.00 16.20 16.74 3.5M
2021-05-20 18.00 18.60 17.12 17.80 2.8M
2021-05-18 17.38 18.56 16.44 18.40 2.8M
2021-05-17 15.68 17.84 15.22 17.00 4.4M
2021-05-14 16.00 16.26 14.56 15.68 6.0M
2021-05-13 13.42 16.34 13.20 15.80 7.9M
2021-05-12 12.62 14.18 12.44 13.80 3.6M
2021-05-11 12.90 12.90 11.82 12.52 3.6M
2021-05-10 12.38 13.40 11.68 13.04 5.0M
2021-05-07 13.74 13.88 11.58 11.76 6.9M
2021-05-06 13.80 14.36 12.70 13.80 5.6M
2021-05-05 13.08 14.14 12.50 13.80 3.5M
2021-05-04 13.68 14.84 12.58 13.08 8.6M
2021-05-03 11.80 13.82 11.76 13.68 6.4M
2021-04-30 12.00 14.00 11.50 11.80 14.1M
2021-04-29 11.18 12.24 10.94 12.10 7.2M
2021-04-28 10.20 11.60 9.90 11.00 6.1M
2021-04-27 10.32 10.38 9.55 10.20 5.7M
2021-04-26 9.45 10.64 9.45 10.28 13.3M
2021-04-23 8.55 9.62 8.20 9.37 9.5M
2021-04-22 7.75 8.48 7.46 8.10 4.2M
2021-04-21 7.45 7.80 6.90 7.77 2.8M
2021-04-20 7.83 7.94 7.35 7.48 1.4M
2021-04-19 7.68 7.89 7.39 7.84 1.8M
2021-04-16 7.86 7.92 7.33 7.70 2.5M
2021-04-15 6.85 7.85 6.72 7.77 4.9M
2021-04-14 6.45 7.00 6.33 6.94 1.4M
2021-04-13 6.50 7.08 6.32 6.41 1.4M
2021-04-12 5.93 6.98 5.88 6.45 4.3M
2021-04-09 4.98 6.14 4.98 5.98 1.9M
2021-04-08 4.56 4.97 4.56 4.97 0.4M
2021-04-07 4.70 4.75 4.29 4.67 0.6M
2021-04-01 4.56 4.71 4.52 4.65 0.5M
2021-03-31 4.98 4.98 4.51 4.69 0.3M
2021-03-30 5.16 5.16 4.80 4.89 1.0M
2021-03-29 5.61 5.61 5.12 5.22 1.1M
2021-03-26 5.66 5.76 5.57 5.68 0.2M
2021-03-25 5.99 5.99 5.56 5.66 0.2M
2021-03-24 6.08 6.08 5.70 5.70 0.3M
2021-03-23 6.12 6.12 5.81 6.08 0.6M
2021-03-22 6.19 6.19 5.75 6.15 0.8M
2021-03-19 6.05 6.20 5.65 6.00 1.0M
2021-03-18 6.06 6.06 5.59 5.76 0.6M
2021-03-17 6.09 6.09 5.78 5.84 0.3M
2021-03-16 6.14 6.14 5.85 6.09 0.2M
2021-03-15 6.19 6.19 5.70 5.94 0.4M
2021-03-12 5.99 6.10 5.89 6.04 0.2M
2021-03-11 5.76 5.99 5.30 5.99 0.9M
2021-03-10 6.11 6.11 5.70 5.71 0.3M
2021-03-09 5.96 6.04 5.70 5.76 0.6M
2021-03-08 5.79 6.29 5.79 6.20 0.8M
2021-03-05 5.83 6.20 5.67 6.00 0.5M
2021-03-04 6.21 6.21 5.71 6.01 0.5M
2021-03-03 6.20 6.20 5.90 6.20 0.8M
2021-03-02 6.38 6.42 5.78 6.25 0.9M
2021-03-01 5.99 6.40 5.90 6.30 0.7M
2021-02-26 6.08 6.08 5.50 5.76 1.7M
2021-02-25 6.18 6.66 6.02 6.29 0.7M
2021-02-24 6.78 6.78 5.80 6.08 2.4M
2021-02-23 6.87 6.87 6.20 6.39 1.5M
2021-02-22 8.01 8.01 6.66 6.82 3.1M
2021-02-19 8.19 8.19 7.70 7.78 1.3M
2021-02-18 8.22 8.88 7.81 8.19 2.3M
2021-02-17 8.01 9.17 7.74 7.74 4.2M
2021-02-16 6.78 8.29 6.78 8.16 5.1M
2021-02-11 5.45 7.11 5.13 7.00 3.3M
2021-02-10 5.05 5.55 4.70 5.45 1.7M
2021-02-09 5.05 5.07 4.75 4.90 1.6M
2021-02-08 5.32 5.32 4.90 5.05 1.2M
2021-02-05 6.10 6.18 5.06 5.10 2.0M
2021-02-04 6.00 6.23 6.00 6.11 0.9M
2021-02-03 6.06 6.23 5.89 6.05 1.3M
2021-02-02 5.40 6.27 5.40 6.00 2.0M
2021-02-01 5.30 5.74 5.09 5.61 1.9M
2021-01-29 5.40 5.96 5.23 5.50 2.4M
2021-01-28 5.40 6.29 5.40 5.49 6.0M
2021-01-27 5.36 5.36 5.11 5.30 1.8M
2021-01-26 5.20 5.40 4.93 5.36 4.4M
2021-01-25 5.07 5.36 4.78 5.20 5.3M
2021-01-22 5.18 5.62 4.56 4.93 6.4M
2021-01-21 3.30 5.47 3.30 5.02 9.7M
2021-01-20 3.10 3.30 3.10 3.30 0.4M
2021-01-19 3.02 3.11 2.98 3.10 0.3M
2021-01-18 3.05 3.05 2.95 3.04 0.1M
2021-01-15 3.04 3.04 2.90 2.97 0.3M
2021-01-14 3.20 3.20 2.90 3.01 0.5M
2021-01-13 2.96 3.20 2.96 3.20 0.2M
2021-01-12 2.92 3.10 2.90 2.96 0.4M
2021-01-11 3.01 3.06 2.88 2.88 0.5M
2021-01-08 3.27 3.27 3.06 3.06 0.2M
2021-01-07 3.21 3.26 3.04 3.20 0.5M
2021-01-06 3.34 3.46 3.22 3.23 0.5M
2021-01-05 3.25 3.40 3.22 3.23 0.4M
2021-01-04 3.31 3.31 3.16 3.25 0.2M