Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.000 | 6.070 | 5.950 | 6.040 | 6.040 | 841,600 |
| 2024-08-09 | 6.010 | 6.140 | 6.000 | 6.000 | 6.000 | 928,200 |
| 2024-08-08 | 6.130 | 6.170 | 6.000 | 6.010 | 6.010 | 1,025,200 |
| 2024-08-07 | 6.200 | 6.250 | 6.070 | 6.140 | 6.140 | 989,400 |
| 2024-08-06 | 6.080 | 6.200 | 6.030 | 6.110 | 6.110 | 1,061,200 |
| 2024-08-05 | 6.060 | 6.200 | 6.060 | 6.080 | 6.080 | 913,400 |
| 2024-08-02 | 6.500 | 6.570 | 6.000 | 6.140 | 6.140 | 1,126,000 |
| 2024-08-01 | 6.380 | 6.500 | 6.290 | 6.490 | 6.490 | 1,025,800 |
| 2024-07-31 | 6.070 | 6.360 | 5.990 | 6.280 | 6.280 | 1,309,200 |
| 2024-07-30 | 6.040 | 6.110 | 5.980 | 6.050 | 6.050 | 1,025,000 |
| 2024-07-29 | 6.190 | 6.240 | 6.090 | 6.100 | 6.100 | 1,003,400 |
| 2024-07-26 | 6.160 | 6.240 | 6.080 | 6.180 | 6.180 | 1,035,800 |
| 2024-07-25 | 6.250 | 6.250 | 5.960 | 6.130 | 6.130 | 1,037,600 |
| 2024-07-24 | 6.150 | 6.270 | 6.060 | 6.270 | 6.270 | 1,271,200 |
| 2024-07-23 | 6.290 | 6.290 | 6.090 | 6.100 | 6.100 | 1,151,400 |
| 2024-07-22 | 6.020 | 6.280 | 5.990 | 6.280 | 6.280 | 1,260,400 |
| 2024-07-19 | 6.020 | 6.130 | 5.900 | 6.000 | 6.000 | 1,066,200 |
| 2024-07-18 | 6.050 | 6.180 | 6.020 | 6.100 | 6.100 | 1,007,400 |
| 2024-07-17 | 6.100 | 6.230 | 6.100 | 6.140 | 6.140 | 874,800 |
| 2024-07-16 | 6.100 | 6.200 | 6.000 | 6.190 | 6.190 | 849,000 |
| 2024-07-15 | 6.150 | 6.230 | 6.060 | 6.120 | 6.120 | 842,400 |
| 2024-07-12 | 6.300 | 6.350 | 6.140 | 6.230 | 6.230 | 1,628,600 |
| 2024-07-11 | 6.070 | 6.360 | 6.070 | 6.360 | 6.360 | 2,143,400 |
| 2024-07-10 | 6.160 | 6.270 | 6.020 | 6.080 | 6.080 | 1,050,600 |
| 2024-07-09 | 6.120 | 6.330 | 6.100 | 6.230 | 6.230 | 2,400,200 |
| 2024-07-08 | 6.220 | 6.350 | 6.110 | 6.200 | 6.200 | 2,199,600 |
| 2024-07-05 | 6.170 | 6.430 | 6.170 | 6.400 | 6.400 | 1,306,400 |
| 2024-07-04 | 5.900 | 6.430 | 5.900 | 6.300 | 6.300 | 899,800 |
| 2024-07-03 | 6.200 | 6.390 | 6.200 | 6.370 | 6.370 | 1,303,372 |
| 2024-07-02 | 6.150 | 6.510 | 6.100 | 6.280 | 6.280 | 1,468,000 |
| 2024-06-28 | 5.910 | 6.270 | 5.890 | 6.240 | 6.240 | 1,087,200 |
| 2024-06-27 | 6.140 | 6.200 | 5.860 | 5.980 | 5.980 | 1,368,000 |
| 2024-06-26 | 6.100 | 6.330 | 6.060 | 6.200 | 6.200 | 1,535,400 |
| 2024-06-25 | 6.050 | 6.150 | 5.960 | 6.130 | 6.130 | 1,191,600 |
| 2024-06-24 | 6.100 | 6.180 | 6.010 | 6.070 | 6.070 | 1,050,200 |
| 2024-06-21 | 6.380 | 6.380 | 6.090 | 6.190 | 6.190 | 854,200 |
| 2024-06-20 | 6.070 | 6.220 | 6.070 | 6.170 | 6.170 | 923,400 |
| 2024-06-19 | 6.160 | 6.220 | 5.990 | 6.080 | 6.080 | 865,000 |
| 2024-06-18 | 6.080 | 6.260 | 6.050 | 6.050 | 6.050 | 883,600 |
| 2024-06-17 | 5.990 | 6.200 | 5.950 | 6.190 | 6.190 | 921,000 |
| 2024-06-14 | 6.070 | 6.070 | 5.860 | 6.000 | 6.000 | 918,000 |
| 2024-06-13 | 5.650 | 6.120 | 5.650 | 6.020 | 6.020 | 1,285,200 |
| 2024-06-12 | 5.760 | 5.990 | 5.760 | 5.850 | 5.850 | 1,518,600 |
| 2024-06-11 | 5.670 | 5.870 | 5.540 | 5.870 | 5.870 | 1,217,200 |
| 2024-06-07 | 5.790 | 5.920 | 5.570 | 5.770 | 5.770 | 1,628,400 |
| 2024-06-06 | 5.720 | 5.820 | 5.630 | 5.740 | 5.740 | 1,397,400 |
| 2024-06-05 | 5.800 | 5.980 | 5.600 | 5.910 | 5.910 | 986,600 |
| 2024-06-04 | 5.860 | 6.000 | 5.800 | 5.800 | 5.800 | 708,600 |
| 2024-06-03 | 5.990 | 6.240 | 5.900 | 5.950 | 5.950 | 727,200 |
| 2024-05-31 | 5.960 | 6.330 | 5.730 | 6.330 | 6.330 | 1,680,800 |
| 2024-05-30 | 6.040 | 6.080 | 5.900 | 5.960 | 5.960 | 221,400 |
| 2024-05-29 | 5.920 | 6.610 | 5.920 | 6.050 | 6.050 | 1,385,800 |
| 2024-05-28 | 5.970 | 6.140 | 5.960 | 5.980 | 5.980 | 507,400 |
| 2024-05-27 | 6.200 | 6.220 | 5.920 | 5.960 | 5.960 | 224,000 |
| 2024-05-24 | 5.830 | 6.840 | 5.800 | 6.130 | 6.130 | 1,417,800 |
| 2024-05-23 | 5.930 | 6.020 | 5.800 | 5.860 | 5.860 | 256,400 |
| 2024-05-22 | 6.020 | 6.090 | 5.860 | 5.980 | 5.980 | 479,400 |
| 2024-05-21 | 6.130 | 6.130 | 5.900 | 5.970 | 5.970 | 510,400 |
| 2024-05-20 | 6.120 | 6.280 | 6.070 | 6.130 | 6.130 | 527,200 |
| 2024-05-17 | 6.050 | 6.230 | 6.000 | 6.060 | 6.060 | 568,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.