Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 7.700 | 8.600 | 7.570 | 8.000 | 8.000 | 872,200 |
| 2024-02-14 | 7.000 | 8.100 | 6.550 | 8.030 | 8.030 | 1,274,577 |
| 2024-02-09 | 6.690 | 6.690 | 6.420 | 6.630 | 6.630 | 413,000 |
| 2024-02-08 | 6.650 | 6.650 | 6.400 | 6.500 | 6.500 | 457,000 |
| 2024-02-07 | 6.510 | 6.550 | 6.290 | 6.500 | 6.500 | 627,800 |
| 2024-02-06 | 6.260 | 6.570 | 6.260 | 6.510 | 6.510 | 616,400 |
| 2024-02-05 | 6.420 | 6.440 | 6.210 | 6.280 | 6.280 | 432,800 |
| 2024-02-02 | 6.440 | 6.490 | 6.340 | 6.380 | 6.380 | 434,600 |
| 2024-02-01 | 6.260 | 6.560 | 6.020 | 6.500 | 6.500 | 553,200 |
| 2024-01-31 | 6.320 | 6.460 | 6.240 | 6.240 | 6.240 | 65,800 |
| 2024-01-30 | 6.470 | 6.500 | 6.290 | 6.500 | 6.500 | 125,000 |
| 2024-01-29 | 6.500 | 6.510 | 6.250 | 6.500 | 6.500 | 111,400 |
| 2024-01-26 | 6.300 | 6.500 | 6.150 | 6.500 | 6.500 | 200,600 |
| 2024-01-25 | 6.370 | 6.550 | 6.370 | 6.550 | 6.550 | 36,800 |
| 2024-01-24 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 433,000 |
| 2024-01-23 | 6.580 | 6.590 | 6.410 | 6.430 | 6.430 | 95,600 |
| 2024-01-22 | 6.560 | 6.580 | 6.190 | 6.500 | 6.500 | 422,200 |
| 2024-01-19 | 6.800 | 6.800 | 6.430 | 6.450 | 6.450 | 107,000 |
| 2024-01-18 | 6.560 | 6.670 | 6.420 | 6.630 | 6.630 | 1,391,200 |
| 2024-01-17 | 6.440 | 6.690 | 6.440 | 6.570 | 6.570 | 2,052,200 |
| 2024-01-16 | 6.520 | 6.690 | 6.500 | 6.600 | 6.600 | 845,200 |
| 2024-01-15 | 6.590 | 6.790 | 6.240 | 6.570 | 6.570 | 547,200 |
| 2024-01-12 | 6.500 | 6.690 | 6.490 | 6.600 | 6.600 | 576,400 |
| 2024-01-11 | 6.380 | 6.630 | 6.370 | 6.590 | 6.590 | 433,600 |
| 2024-01-10 | 6.370 | 6.510 | 6.340 | 6.500 | 6.500 | 458,200 |
| 2024-01-09 | 6.580 | 6.580 | 6.350 | 6.480 | 6.480 | 385,400 |
| 2024-01-08 | 6.440 | 6.650 | 6.350 | 6.630 | 6.630 | 551,800 |
| 2024-01-05 | 6.500 | 6.530 | 6.420 | 6.490 | 6.490 | 181,200 |
| 2024-01-04 | 6.610 | 6.620 | 6.480 | 6.580 | 6.580 | 148,400 |
| 2024-01-03 | 6.960 | 6.960 | 6.600 | 6.740 | 6.740 | 463,800 |
| 2024-01-02 | 6.900 | 6.970 | 6.690 | 6.810 | 6.810 | 180,200 |
| 2023-12-29 | 6.940 | 7.000 | 6.580 | 6.900 | 6.900 | 384,000 |
| 2023-12-28 | 6.670 | 6.890 | 6.470 | 6.850 | 6.850 | 1,710,800 |
| 2023-12-27 | 6.800 | 6.870 | 6.610 | 6.800 | 6.800 | 701,600 |
| 2023-12-22 | 6.930 | 6.930 | 6.650 | 6.800 | 6.800 | 353,200 |
| 2023-12-21 | 6.990 | 6.990 | 6.770 | 6.770 | 6.770 | 73,400 |
| 2023-12-20 | 6.890 | 6.990 | 6.790 | 6.900 | 6.900 | 724,000 |
| 2023-12-19 | 6.990 | 7.070 | 6.770 | 6.930 | 6.930 | 413,600 |
| 2023-12-18 | 7.000 | 7.050 | 6.780 | 6.990 | 6.990 | 374,400 |
| 2023-12-15 | 6.500 | 7.090 | 6.500 | 6.850 | 6.850 | 571,200 |
| 2023-12-14 | 6.890 | 7.100 | 6.830 | 6.910 | 6.910 | 530,200 |
| 2023-12-13 | 7.000 | 7.140 | 6.790 | 6.790 | 6.790 | 794,600 |
| 2023-12-12 | 6.950 | 7.210 | 6.850 | 7.000 | 7.000 | 468,600 |
| 2023-12-11 | 7.000 | 7.290 | 6.960 | 7.080 | 7.080 | 1,014,000 |
| 2023-12-08 | 7.140 | 7.320 | 7.020 | 7.080 | 7.080 | 310,600 |
| 2023-12-07 | 7.460 | 7.490 | 6.900 | 7.050 | 7.050 | 331,800 |
| 2023-12-06 | 7.010 | 7.150 | 6.960 | 7.070 | 7.070 | 429,400 |
| 2023-12-05 | 6.990 | 7.120 | 6.990 | 7.050 | 7.050 | 410,200 |
| 2023-12-04 | 7.650 | 7.650 | 6.890 | 7.020 | 7.020 | 514,800 |
| 2023-12-01 | 7.000 | 7.130 | 6.920 | 7.000 | 7.000 | 255,400 |
| 2023-11-30 | 7.400 | 7.400 | 6.980 | 6.990 | 6.990 | 135,000 |
| 2023-11-29 | 7.300 | 7.300 | 6.960 | 7.000 | 7.000 | 270,800 |
| 2023-11-28 | 7.000 | 7.370 | 7.000 | 7.000 | 7.000 | 81,200 |
| 2023-11-27 | 7.580 | 7.580 | 7.060 | 7.080 | 7.080 | 106,400 |
| 2023-11-24 | 7.470 | 7.470 | 7.140 | 7.140 | 7.140 | 36,400 |
| 2023-11-23 | 7.080 | 7.380 | 7.080 | 7.300 | 7.300 | 179,200 |
| 2023-11-22 | 7.240 | 7.370 | 7.070 | 7.110 | 7.110 | 245,000 |
| 2023-11-21 | 7.150 | 7.530 | 7.150 | 7.360 | 7.360 | 207,800 |
| 2023-11-20 | 7.500 | 7.700 | 7.340 | 7.340 | 7.340 | 114,000 |
| 2023-11-17 | 7.320 | 7.500 | 7.260 | 7.500 | 7.500 | 186,200 |
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.