Sirnaomics Ltd. - 2257.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.16	7.46	7.46	8.16	7.36	955,450
November 06, 2025	8.6	8.35	8.35	8.83	8.2	623,800
November 05, 2025	9.13	8.6	8.6	9.13	8.42	566,400
November 04, 2025	9.48	9.23	9.23	9.84	9.1	250,850
November 03, 2025	9.79	9.77	9.77	9.8	9.39	534,800
October 31, 2025	9.46	9.87	9.87	10.04	9.3	464,600
October 30, 2025	10.29	9.61	9.61	10.29	9.48	556,100
October 28, 2025	11.44	10.2	10.2	11.71	10	940,250
October 27, 2025	11.2	11.44	11.44	11.5	11.1	940,250
October 26, 2025	11.2	11.44	11.44	11.5	11.1	424,350
October 24, 2025	11.7	11.29	11.29	11.88	11.25	364,968
October 23, 2025	12.25	11.67	11.67	12.25	11.39	698,300
October 22, 2025	12.3	12.33	12.33	12.63	12.29	207,950
October 21, 2025	12.7	12.51	12.51	13.1	12.3	123,600
October 20, 2025	13	12.7	12.7	13.3	12.52	162,650
October 17, 2025	13.25	12.62	12.62	13.43	12.6	430,750
October 16, 2025	12.74	13.31	13.31	13.5	12.65	567,650
October 15, 2025	12.5	12.8	12.8	12.99	12.17	618,500
October 14, 2025	13	12.6	12.6	13.2	12.3	507,350
October 13, 2025	12.97	12.83	12.83	13.25	12.4	692,050
October 10, 2025	14.92	13.13	13.13	14.92	12.88	1.46M
October 09, 2025	15.46	15.02	15.02	15.5	14.9	384,800
October 08, 2025	15.55	15.46	15.46	15.75	14.87	397,450
October 06, 2025	14.9	15.55	15.55	15.8	14.22	889,550
October 03, 2025	15.18	14.9	14.9	15.35	14.36	344,523
October 02, 2025	15.43	14.92	14.92	15.8	14.71	630,150
September 30, 2025	14.96	15.12	15.12	15.5	14.76	312,800
September 29, 2025	14.3	14.96	14.96	15.31	14.16	623,250
September 26, 2025	14.4	14.46	14.46	14.9	14.19	407,350
September 25, 2025	15.01	14.51	14.51	15.26	14.41	497,650
September 24, 2025	15.39	15.01	15.01	15.62	14.8	318,050
September 23, 2025	15.88	15.5	15.5	16.06	14.79	960,650
September 22, 2025	16.42	15.89	15.89	17.34	15.75	701,600
September 19, 2025	16.99	16.37	16.37	17	15.93	499,400
September 18, 2025	16.7	17	17	17.63	16	621,650
September 17, 2025	17	16.7	16.7	17.76	15.8	1.91M
September 16, 2025	18.88	17.37	17.37	19.11	17.08	1.35M
September 15, 2025	19.5	18.88	18.88	20.54	18.65	1.55M
September 12, 2025	18.5	19.76	19.76	20.6	17.39	2.52M
September 11, 2025	18	18.78	18.78	19.48	16.69	1.83M
September 10, 2025	20	19.2	19.2	22.78	18.58	4.49M
September 09, 2025	18.38	20.62	20.62	21.34	17.8	4.83M
September 08, 2025	14.93	18.38	18.38	19	14.77	4.26M
September 05, 2025	14	14.97	14.97	15	13.4	1.44M
September 04, 2025	13.94	14.15	14.15	14.5	13.17	1.71M
September 03, 2025	11.52	13.94	13.94	14.99	11.52	3.61M
September 02, 2025	10.24	11.52	11.52	12.05	10.24	2.47M
September 01, 2025	9.29	10.23	10.23	10.5	8.8	932,450
August 29, 2025	8.98	9.24	9.24	9.38	8.95	1.06M
August 28, 2025	9.8	8.95	8.95	9.84	8.64	1.09M
August 27, 2025	10.48	9.75	9.75	10.48	9.55	661,050
August 26, 2025	10.32	10	10	10.32	9.8	425,450
August 25, 2025	10.5	10.32	10.32	10.6	10	679,250
August 22, 2025	9.88	10.47	10.47	11	9.87	1.06M
August 21, 2025	9.82	9.88	9.88	10.46	9.6	1.09M
August 20, 2025	10.55	9.78	9.78	10.97	9.6	1.56M
August 19, 2025	9.68	10.55	10.55	11.19	9.61	2.94M
August 18, 2025	9.49	9.67	9.67	10.25	9.26	1.27M
August 15, 2025	8.5	9.06	9.06	9.36	8.4	1.2M
August 14, 2025	8.3	8.59	8.59	8.74	8.25	282,300

Sirnaomics Ltd. (2257.HK) HKSE