Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.140 | 6.230 | 6.040 | 6.040 | 6.040 | 582,000 |
| 2024-05-14 | 6.050 | 6.500 | 5.910 | 6.200 | 6.200 | 2,114,800 |
| 2024-05-13 | 6.100 | 6.100 | 5.960 | 5.960 | 5.960 | 360,800 |
| 2024-05-10 | 6.660 | 6.660 | 6.000 | 6.090 | 6.090 | 978,200 |
| 2024-05-09 | 6.100 | 6.220 | 6.010 | 6.010 | 6.010 | 926,200 |
| 2024-05-08 | 6.060 | 6.180 | 5.980 | 6.040 | 6.040 | 343,200 |
| 2024-05-07 | 6.070 | 6.240 | 6.050 | 6.150 | 6.150 | 410,000 |
| 2024-05-06 | 6.300 | 6.360 | 6.010 | 6.200 | 6.200 | 457,400 |
| 2024-05-03 | 6.110 | 6.550 | 6.110 | 6.400 | 6.400 | 475,800 |
| 2024-05-02 | 6.780 | 6.780 | 5.820 | 6.710 | 6.710 | 551,600 |
| 2024-04-30 | 6.010 | 6.150 | 5.920 | 6.150 | 6.150 | 479,314 |
| 2024-04-29 | 5.980 | 6.130 | 5.930 | 6.040 | 6.040 | 413,400 |
| 2024-04-26 | 5.980 | 6.280 | 5.750 | 6.150 | 6.150 | 1,057,000 |
| 2024-04-25 | 5.770 | 5.900 | 5.750 | 5.820 | 5.820 | 220,800 |
| 2024-04-24 | 5.930 | 5.990 | 5.810 | 5.900 | 5.900 | 344,400 |
| 2024-04-23 | 5.910 | 6.040 | 5.880 | 5.900 | 5.900 | 627,200 |
| 2024-04-22 | 5.770 | 6.000 | 5.760 | 6.000 | 6.000 | 742,200 |
| 2024-04-19 | 5.860 | 6.060 | 5.680 | 5.950 | 5.950 | 816,200 |
| 2024-04-18 | 5.900 | 6.010 | 5.710 | 5.980 | 5.980 | 1,079,000 |
| 2024-04-17 | 5.680 | 5.880 | 5.560 | 5.870 | 5.870 | 522,774 |
| 2024-04-16 | 5.840 | 5.940 | 5.680 | 5.830 | 5.830 | 551,800 |
| 2024-04-15 | 5.940 | 6.030 | 5.870 | 5.890 | 5.890 | 567,600 |
| 2024-04-12 | 6.010 | 6.140 | 5.920 | 6.060 | 6.060 | 634,400 |
| 2024-04-11 | 5.960 | 6.180 | 5.950 | 6.160 | 6.160 | 326,800 |
| 2024-04-10 | 5.930 | 6.160 | 5.920 | 6.120 | 6.120 | 769,400 |
| 2024-04-09 | 6.090 | 6.240 | 5.920 | 6.200 | 6.200 | 1,018,600 |
| 2024-04-08 | 5.770 | 6.100 | 5.720 | 6.090 | 6.090 | 697,400 |
| 2024-04-05 | 5.940 | 6.080 | 5.820 | 6.080 | 6.080 | 162,400 |
| 2024-04-03 | 6.340 | 6.340 | 5.700 | 6.060 | 6.060 | 574,000 |
| 2024-04-02 | 5.920 | 6.120 | 5.740 | 5.940 | 5.940 | 807,800 |
| 2024-03-28 | 6.340 | 6.340 | 5.890 | 6.020 | 6.020 | 430,800 |
| 2024-03-27 | 6.010 | 6.250 | 5.980 | 6.020 | 6.020 | 524,000 |
| 2024-03-26 | 6.260 | 6.400 | 6.160 | 6.260 | 6.260 | 691,400 |
| 2024-03-25 | 6.120 | 6.350 | 5.970 | 6.350 | 6.350 | 871,800 |
| 2024-03-22 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 456,400 |
| 2024-03-21 | 6.600 | 6.600 | 6.180 | 6.210 | 6.210 | 775,823 |
| 2024-03-20 | 6.010 | 6.260 | 5.950 | 6.210 | 6.210 | 1,022,200 |
| 2024-03-19 | 6.010 | 6.150 | 5.800 | 6.040 | 6.040 | 483,260 |
| 2024-03-18 | 6.200 | 6.200 | 5.900 | 6.000 | 6.000 | 244,400 |
| 2024-03-15 | 6.010 | 6.070 | 5.680 | 6.000 | 6.000 | 1,539,800 |
| 2024-03-14 | 6.270 | 6.280 | 5.870 | 6.100 | 6.100 | 483,000 |
| 2024-03-13 | 6.680 | 6.680 | 5.900 | 6.030 | 6.030 | 747,200 |
| 2024-03-12 | 6.050 | 6.480 | 5.940 | 6.290 | 6.290 | 1,153,600 |
| 2024-03-11 | 6.000 | 6.100 | 5.880 | 5.980 | 5.980 | 808,400 |
| 2024-03-08 | 6.040 | 6.040 | 5.880 | 5.910 | 5.910 | 595,400 |
| 2024-03-07 | 6.000 | 6.070 | 5.910 | 5.910 | 5.910 | 439,800 |
| 2024-03-06 | 6.050 | 6.060 | 5.880 | 6.050 | 6.050 | 814,956 |
| 2024-03-05 | 5.950 | 6.170 | 5.810 | 5.990 | 5.990 | 912,200 |
| 2024-03-04 | 6.150 | 6.340 | 5.930 | 6.030 | 6.030 | 746,800 |
| 2024-03-01 | 6.410 | 6.600 | 6.200 | 6.210 | 6.210 | 1,120,800 |
| 2024-02-29 | 6.560 | 6.900 | 6.390 | 6.390 | 6.390 | 2,679,200 |
| 2024-02-28 | 6.930 | 6.930 | 6.540 | 6.680 | 6.680 | 259,600 |
| 2024-02-27 | 6.700 | 6.830 | 6.630 | 6.800 | 6.800 | 187,400 |
| 2024-02-26 | 6.510 | 6.890 | 6.510 | 6.830 | 6.830 | 255,800 |
| 2024-02-23 | 6.850 | 6.850 | 6.410 | 6.600 | 6.600 | 481,357 |
| 2024-02-22 | 6.800 | 6.930 | 6.690 | 6.850 | 6.850 | 132,000 |
| 2024-02-21 | 7.010 | 7.010 | 6.560 | 6.870 | 6.870 | 477,800 |
| 2024-02-20 | 7.060 | 7.190 | 6.800 | 6.870 | 6.870 | 366,200 |
| 2024-02-19 | 7.700 | 7.730 | 6.840 | 7.060 | 7.060 | 981,578 |
| 2024-02-16 | 8.000 | 8.170 | 7.800 | 8.000 | 8.000 | 815,600 |
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.