Sisram Medical Ltd (1696)

1696
🏛️ Hongkong →
5.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.11 5.30 5.06 5.26 0.8M
2023-12-28 4.75 5.07 4.75 5.07 0.6M
2023-12-27 4.72 4.89 4.60 4.75 0.7M
2023-12-22 4.70 4.81 4.65 4.78 1.0M
2023-12-21 4.87 4.87 4.57 4.76 0.6M
2023-12-20 4.64 4.93 4.64 4.70 0.6M
2023-12-19 4.74 4.74 4.60 4.64 0.5M
2023-12-18 4.72 4.85 4.68 4.74 0.4M
2023-12-15 4.67 4.88 4.66 4.78 0.9M
2023-12-14 4.79 4.83 4.60 4.66 0.6M
2023-12-13 4.81 4.84 4.57 4.61 0.7M
2023-12-12 4.80 4.95 4.58 4.81 1.0M
2023-12-11 4.65 5.00 4.52 4.65 0.7M
2023-12-08 4.90 4.90 4.54 4.65 0.9M
2023-12-07 5.00 5.00 4.53 4.85 2.0M
2023-12-06 4.90 5.15 4.86 4.86 0.9M
2023-12-05 5.17 5.17 4.90 4.95 1.0M
2023-12-04 5.10 5.21 4.97 5.05 0.5M
2023-12-01 5.09 5.25 5.02 5.18 1.2M
2023-11-30 5.42 5.42 5.04 5.09 5.6M
2023-11-29 5.57 5.72 5.31 5.37 2.2M
2023-11-28 5.66 5.78 5.50 5.78 1.1M
2023-11-27 5.98 5.98 5.63 5.81 0.9M
2023-11-24 5.81 6.06 5.78 6.00 1.7M
2023-11-23 5.72 5.87 5.60 5.81 0.8M
2023-11-22 5.71 5.88 5.60 5.70 0.4M
2023-11-21 5.93 5.93 5.76 5.77 0.9M
2023-11-20 5.68 5.94 5.62 5.85 0.6M
2023-11-17 5.60 5.76 5.60 5.67 0.5M
2023-11-16 5.78 5.90 5.65 5.78 0.4M
2023-11-15 5.36 5.85 5.36 5.78 1.5M
2023-11-14 5.30 5.37 5.18 5.36 0.5M
2023-11-13 5.48 5.48 5.09 5.22 0.5M
2023-11-10 5.72 5.72 5.30 5.36 0.6M
2023-11-09 5.85 5.92 5.63 5.75 1.0M
2023-11-08 5.50 5.99 5.46 5.87 1.8M
2023-11-07 5.56 5.58 5.37 5.46 0.4M
2023-11-06 5.34 5.79 5.26 5.54 2.2M
2023-11-03 5.17 5.24 5.12 5.22 1.6M
2023-11-02 5.03 5.10 4.94 5.10 0.7M
2023-11-01 5.33 5.33 4.90 4.95 1.3M
2023-10-31 5.32 5.33 5.12 5.31 0.3M
2023-10-30 5.29 5.47 5.29 5.38 0.5M
2023-10-27 5.15 5.31 5.07 5.28 1.0M
2023-10-26 5.43 5.43 5.00 5.11 0.5M
2023-10-25 5.42 5.45 5.13 5.25 0.4M
2023-10-24 5.27 5.28 4.97 5.20 0.7M
2023-10-20 5.36 5.48 5.08 5.30 0.6M
2023-10-19 5.54 5.54 5.30 5.36 0.6M
2023-10-18 5.69 5.74 5.36 5.48 1.1M
2023-10-17 5.57 5.72 5.48 5.66 0.7M
2023-10-16 6.28 6.28 5.49 5.50 1.5M
2023-10-13 6.25 6.27 6.13 6.20 0.3M
2023-10-12 6.48 6.48 6.14 6.24 0.5M
2023-10-11 6.36 6.40 6.20 6.25 0.1M
2023-10-10 6.17 6.35 6.10 6.22 0.3M
2023-10-09 6.12 6.28 6.00 6.04 1.3M
2023-10-06 6.39 6.39 6.17 6.29 0.3M
2023-10-05 6.21 6.21 6.06 6.09 0.1M
2023-10-04 6.07 6.15 6.00 6.13 0.2M
2023-10-03 6.28 6.28 6.00 6.08 0.6M
2023-09-29 6.28 6.32 6.12 6.28 0.2M
2023-09-28 6.31 6.31 6.11 6.19 0.3M
2023-09-27 6.31 6.55 6.21 6.26 0.7M
2023-09-26 6.23 6.35 6.02 6.24 1.7M
2023-09-25 6.46 6.46 6.18 6.19 0.5M
2023-09-22 6.20 6.44 6.10 6.44 0.5M
2023-09-21 6.63 6.63 6.16 6.20 1.2M
2023-09-20 6.72 6.73 6.60 6.63 0.6M
2023-09-19 6.71 6.83 6.69 6.78 0.2M
2023-09-18 6.91 6.95 6.69 6.71 0.4M
2023-09-15 6.69 7.03 6.69 6.96 0.6M
2023-09-14 7.11 7.13 6.61 6.75 2.1M
2023-09-13 7.31 7.32 7.03 7.03 0.4M
2023-09-12 7.49 7.49 7.23 7.31 0.3M
2023-09-11 7.12 7.74 6.95 7.48 1.8M
2023-09-07 7.14 7.33 6.89 7.12 1.4M
2023-09-06 7.47 7.54 7.15 7.37 1.1M
2023-09-05 7.19 7.71 7.10 7.42 2.1M
2023-09-04 6.87 7.20 6.74 7.18 0.8M
2023-08-31 7.00 7.00 6.60 6.60 0.7M
2023-08-30 7.02 7.10 6.75 6.89 0.8M
2023-08-29 7.12 7.39 6.85 6.96 1.8M
2023-08-28 7.37 7.58 7.25 7.39 1.0M
2023-08-25 6.88 7.29 6.68 7.20 0.9M
2023-08-24 6.99 6.99 6.50 6.76 2.9M
2023-08-23 7.24 7.32 7.05 7.21 1.1M
2023-08-22 7.70 7.70 7.03 7.27 0.5M
2023-08-21 7.24 7.42 7.04 7.05 0.8M
2023-08-18 7.47 7.55 7.25 7.32 0.6M
2023-08-17 7.42 7.65 7.27 7.65 0.7M
2023-08-16 7.55 7.62 7.40 7.41 1.0M
2023-08-15 7.69 7.77 7.58 7.63 0.8M
2023-08-14 7.97 7.97 7.61 7.75 0.5M
2023-08-11 8.00 8.00 7.50 7.78 0.6M
2023-08-10 7.86 7.94 7.58 7.63 1.0M
2023-08-09 7.66 7.89 7.60 7.84 1.1M
2023-08-08 8.10 8.11 7.52 7.67 1.5M
2023-08-07 8.37 8.37 8.00 8.04 1.3M
2023-08-04 8.26 8.77 8.26 8.45 0.8M
2023-08-03 8.57 8.58 8.18 8.25 1.3M
2023-08-02 8.88 8.93 8.51 8.58 0.8M
2023-08-01 9.00 9.30 8.73 8.94 1.7M
2023-07-31 9.43 10.00 9.08 9.08 2.2M
2023-07-28 8.71 9.38 8.58 9.32 1.0M
2023-07-27 8.58 8.80 8.56 8.70 0.4M
2023-07-26 8.75 8.75 8.49 8.59 0.3M
2023-07-25 8.61 8.82 8.48 8.75 0.9M
2023-07-24 8.61 8.64 8.24 8.33 0.4M
2023-07-21 8.37 8.72 8.37 8.62 0.5M
2023-07-20 8.50 8.52 8.26 8.37 0.4M
2023-07-19 8.48 8.50 8.34 8.50 0.4M
2023-07-18 8.60 9.00 8.44 8.51 0.6M
2023-07-14 8.96 9.00 8.84 8.99 0.4M
2023-07-13 8.86 9.30 8.81 8.96 1.5M
2023-07-12 8.68 8.81 8.59 8.79 0.4M
2023-07-11 8.72 9.09 8.60 8.67 1.0M
2023-07-10 8.92 9.13 8.62 8.72 0.4M
2023-07-07 8.70 8.83 8.58 8.72 0.4M
2023-07-06 9.00 9.00 8.55 8.62 1.0M
2023-07-05 9.10 9.51 8.92 9.05 1.1M
2023-07-04 9.27 9.65 9.18 9.36 0.5M
2023-07-03 9.53 9.59 9.32 9.36 0.6M
2023-06-30 9.28 9.42 9.13 9.34 0.5M
2023-06-29 9.19 9.30 9.11 9.23 0.4M
2023-06-28 9.33 9.40 9.11 9.25 1.0M
2023-06-27 9.38 9.50 9.14 9.33 0.8M
2023-06-26 9.29 9.48 9.21 9.26 0.7M
2023-06-23 9.22 9.43 9.15 9.27 0.4M
2023-06-21 9.67 9.67 9.20 9.36 0.6M
2023-06-20 10.70 10.70 9.73 9.77 1.3M
2023-06-19 10.64 10.70 10.20 10.50 1.4M
2023-06-16 10.42 11.38 10.22 10.90 1.7M
2023-06-15 9.84 10.52 9.75 10.42 1.1M
2023-06-14 9.90 9.90 9.42 9.73 0.5M
2023-06-13 9.20 9.69 9.20 9.55 0.6M
2023-06-12 9.42 9.42 9.06 9.20 0.9M
2023-06-09 9.30 9.56 9.13 9.37 1.0M
2023-06-08 9.26 9.31 9.02 9.20 0.4M
2023-06-07 9.39 9.39 9.15 9.18 0.5M
2023-06-06 9.27 9.45 9.10 9.23 0.5M
2023-06-05 9.51 9.51 9.08 9.19 0.7M
2023-06-02 9.25 9.95 9.20 9.45 2.4M
2023-06-01 9.02 9.39 8.83 8.96 2.0M
2023-05-31 9.31 9.31 8.79 9.00 1.9M
2023-05-30 8.88 9.61 8.88 9.34 1.7M
2023-05-29 9.96 10.18 9.20 9.54 1.4M
2023-05-25 10.22 10.28 9.96 9.96 0.9M
2023-05-24 10.16 10.36 10.04 10.26 0.5M
2023-05-23 10.50 10.56 10.16 10.32 0.3M
2023-05-22 10.30 10.62 10.20 10.46 0.3M
2023-05-19 10.44 10.84 10.28 10.48 0.9M
2023-05-18 10.64 11.08 10.56 10.60 0.3M
2023-05-17 11.12 11.12 10.56 10.56 0.5M
2023-05-16 11.38 11.50 11.02 11.38 0.6M
2023-05-15 10.74 11.20 10.44 11.08 1.2M
2023-05-12 10.92 11.12 10.44 10.62 0.7M
2023-05-11 10.90 11.24 10.68 10.92 0.5M
2023-05-10 10.70 10.88 10.60 10.80 0.6M
2023-05-09 11.28 11.40 10.74 10.74 0.6M
2023-05-08 11.58 11.74 11.22 11.40 0.4M
2023-05-05 11.54 11.84 11.50 11.62 0.5M
2023-05-04 11.50 12.02 11.50 11.76 0.3M
2023-05-03 11.66 11.86 11.42 11.76 0.3M
2023-05-02 11.64 11.98 11.44 11.88 0.3M
2023-04-28 12.14 12.38 11.64 11.64 0.9M
2023-04-27 12.10 12.28 11.90 12.18 0.3M
2023-04-26 12.12 12.38 12.04 12.04 0.3M
2023-04-25 12.62 12.70 11.98 12.20 1.1M
2023-04-24 12.52 12.76 12.30 12.66 0.4M
2023-04-21 12.86 12.86 12.30 12.52 0.6M
2023-04-20 13.16 13.38 12.50 12.74 1.7M
2023-04-19 14.10 14.10 13.00 13.00 2.1M
2023-04-18 14.00 14.30 13.60 13.60 1.1M
2023-04-17 14.28 14.64 14.02 14.18 0.6M
2023-04-14 14.56 14.68 14.00 14.42 0.8M
2023-04-13 14.12 15.18 13.96 14.66 1.2M
2023-04-12 14.60 15.28 14.60 14.86 1.2M
2023-04-11 14.18 14.94 14.18 14.42 1.4M
2023-04-06 14.12 14.18 13.70 14.18 0.6M
2023-04-04 14.14 14.14 13.58 14.12 1.6M
2023-04-03 14.06 14.70 13.98 14.36 2.3M
2023-03-31 13.00 14.10 12.72 14.06 3.4M
2023-03-30 12.42 12.44 11.86 12.38 1.2M
2023-03-29 12.40 12.80 11.84 11.94 1.9M
2023-03-28 11.84 12.52 11.78 12.38 1.7M
2023-03-27 11.98 12.00 11.30 11.80 2.2M
2023-03-24 13.42 13.58 11.80 11.94 2.5M
2023-03-23 13.54 13.54 12.64 12.94 1.5M
2023-03-22 13.42 14.08 13.12 13.54 1.0M
2023-03-21 13.28 13.60 12.74 13.42 1.7M
2023-03-20 14.78 14.78 12.50 13.30 4.3M
2023-03-17 15.30 15.34 14.54 15.06 0.8M
2023-03-16 14.52 15.18 14.50 15.08 0.6M
2023-03-15 14.20 15.20 14.20 14.88 1.1M
2023-03-14 13.60 14.36 13.60 13.72 1.0M
2023-03-13 13.96 14.46 13.52 14.08 1.2M
2023-03-10 13.92 14.24 12.68 13.66 3.2M
2023-03-09 15.12 15.22 14.24 14.34 1.5M
2023-03-08 15.64 15.74 14.84 15.12 1.7M
2023-03-07 16.02 16.60 15.58 15.80 1.7M
2023-03-06 16.30 16.30 15.48 15.94 1.9M
2023-03-03 16.00 16.40 15.58 16.20 0.9M
2023-03-02 15.72 15.88 14.92 15.66 1.6M
2023-03-01 14.88 16.50 14.88 15.98 2.3M
2023-02-28 15.20 15.20 14.54 14.90 0.6M
2023-02-27 14.90 15.18 14.52 14.92 0.5M
2023-02-24 15.32 15.42 14.80 14.86 1.2M
2023-02-23 14.64 15.50 14.64 15.26 1.5M
2023-02-22 14.56 15.46 14.18 14.74 2.4M
2023-02-21 15.06 15.88 14.66 14.90 2.6M
2023-02-20 13.60 15.28 13.26 15.06 4.3M
2023-02-17 13.88 14.24 13.20 13.66 1.4M
2023-02-16 13.40 14.38 13.40 13.70 2.0M
2023-02-15 14.20 14.20 12.84 13.38 3.7M
2023-02-14 14.50 14.60 14.00 14.20 2.3M
2023-02-13 14.44 14.80 13.96 14.50 1.8M
2023-02-10 14.80 15.50 14.44 14.56 2.0M
2023-02-09 14.48 15.70 14.48 14.80 4.0M
2023-02-08 14.20 14.82 14.02 14.52 3.6M
2023-02-07 12.58 14.20 12.48 14.08 5.2M
2023-02-06 12.78 12.86 12.12 12.58 1.0M
2023-02-03 12.58 13.10 12.40 12.82 1.2M
2023-02-02 12.90 13.26 12.38 12.52 1.4M
2023-02-01 13.00 13.24 12.54 12.56 1.8M
2023-01-31 12.68 12.96 12.04 12.74 1.4M
2023-01-30 12.42 13.26 12.02 12.68 2.7M
2023-01-27 12.82 13.02 12.12 12.42 1.0M
2023-01-26 11.98 12.94 11.88 12.82 3.4M
2023-01-20 10.98 11.86 10.78 11.84 1.8M
2023-01-19 10.72 10.94 10.44 10.74 0.6M
2023-01-18 11.16 11.16 10.62 10.86 0.5M
2023-01-17 11.56 11.56 10.88 11.00 0.8M
2023-01-16 11.98 12.26 11.32 11.56 0.7M
2023-01-13 11.30 11.96 11.10 11.90 1.2M
2023-01-12 11.72 12.04 10.74 10.90 2.5M
2023-01-11 12.52 12.58 11.66 11.72 1.2M
2023-01-10 11.40 13.18 11.32 12.52 3.5M
2023-01-09 11.30 11.86 11.10 11.30 1.4M
2023-01-06 11.48 12.18 11.30 11.46 2.6M
2023-01-05 9.84 11.46 9.84 11.40 3.9M
2023-01-04 9.59 9.99 9.20 9.97 1.6M
2023-01-03 9.03 9.81 9.03 9.30 3.1M