Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 7.720 | 7.720 | 7.330 | 7.480 | 7.480 | 409,800 |
| 2023-11-15 | 7.400 | 7.590 | 7.280 | 7.530 | 7.530 | 496,800 |
| 2023-11-14 | 7.280 | 7.660 | 7.280 | 7.350 | 7.350 | 433,600 |
| 2023-11-13 | 7.350 | 7.630 | 7.190 | 7.500 | 7.500 | 392,200 |
| 2023-11-10 | 7.990 | 7.990 | 7.200 | 7.370 | 7.370 | 712,600 |
| 2023-11-09 | 8.620 | 8.620 | 7.770 | 7.990 | 7.990 | 596,400 |
| 2023-11-08 | 8.420 | 8.980 | 8.420 | 8.600 | 8.600 | 3,092,000 |
| 2023-11-07 | 8.730 | 8.880 | 8.470 | 8.670 | 8.670 | 591,000 |
| 2023-11-06 | 8.750 | 8.860 | 8.550 | 8.730 | 8.730 | 970,200 |
| 2023-11-03 | 8.800 | 8.800 | 8.120 | 8.760 | 8.760 | 1,334,174 |
| 2023-11-02 | 8.000 | 8.550 | 8.000 | 8.550 | 8.550 | 1,248,936 |
| 2023-11-01 | 7.780 | 8.200 | 7.530 | 8.200 | 8.200 | 636,200 |
| 2023-10-31 | 7.790 | 7.790 | 7.450 | 7.770 | 7.770 | 91,200 |
| 2023-10-30 | 7.690 | 7.800 | 7.480 | 7.750 | 7.750 | 491,400 |
| 2023-10-27 | 7.350 | 7.740 | 7.350 | 7.590 | 7.590 | 243,400 |
| 2023-10-26 | 7.700 | 7.700 | 7.400 | 7.510 | 7.510 | 131,200 |
| 2023-10-25 | 7.270 | 7.690 | 7.270 | 7.500 | 7.500 | 227,200 |
| 2023-10-24 | 7.500 | 7.500 | 7.110 | 7.400 | 7.400 | 167,000 |
| 2023-10-20 | 7.800 | 7.800 | 7.160 | 7.500 | 7.500 | 148,000 |
| 2023-10-19 | 7.400 | 7.420 | 7.240 | 7.320 | 7.320 | 54,200 |
| 2023-10-18 | 7.020 | 7.470 | 7.020 | 7.450 | 7.450 | 137,000 |
| 2023-10-17 | 7.540 | 7.540 | 7.210 | 7.250 | 7.250 | 144,400 |
| 2023-10-16 | 7.990 | 7.990 | 7.330 | 7.560 | 7.560 | 145,400 |
| 2023-10-13 | 7.620 | 7.690 | 7.430 | 7.550 | 7.550 | 70,400 |
| 2023-10-12 | 7.680 | 7.720 | 7.400 | 7.660 | 7.660 | 311,000 |
| 2023-10-11 | 7.450 | 7.700 | 7.210 | 7.680 | 7.680 | 307,600 |
| 2023-10-10 | 7.420 | 7.580 | 7.190 | 7.330 | 7.330 | 314,800 |
| 2023-10-09 | 7.640 | 7.640 | 7.230 | 7.430 | 7.430 | 29,400 |
| 2023-10-06 | 7.200 | 7.590 | 6.200 | 7.170 | 7.170 | 100,200 |
| 2023-10-05 | 7.220 | 7.220 | 6.700 | 6.700 | 6.700 | 37,400 |
| 2023-10-04 | 7.640 | 7.640 | 7.220 | 7.220 | 7.220 | 4,400 |
| 2023-10-03 | 7.810 | 8.000 | 7.420 | 7.540 | 7.540 | 22,600 |
| 2023-09-29 | 7.600 | 7.750 | 7.500 | 7.500 | 7.500 | 30,800 |
| 2023-09-28 | 7.700 | 7.700 | 7.320 | 7.600 | 7.600 | 213,400 |
| 2023-09-27 | 7.480 | 7.650 | 7.290 | 7.540 | 7.540 | 259,200 |
| 2023-09-26 | 7.500 | 7.540 | 7.250 | 7.400 | 7.400 | 326,400 |
| 2023-09-25 | 7.720 | 7.760 | 7.400 | 7.500 | 7.500 | 194,200 |
| 2023-09-22 | 7.830 | 7.940 | 7.570 | 7.760 | 7.760 | 401,200 |
| 2023-09-21 | 7.860 | 8.060 | 7.830 | 7.870 | 7.870 | 235,200 |
| 2023-09-20 | 8.000 | 8.110 | 7.820 | 7.940 | 7.940 | 833,600 |
| 2023-09-19 | 7.670 | 8.300 | 6.790 | 8.000 | 8.000 | 953,200 |
| 2023-09-18 | 7.800 | 7.900 | 7.600 | 7.790 | 7.790 | 143,800 |
| 2023-09-15 | 7.200 | 7.970 | 7.200 | 7.800 | 7.800 | 961,905 |
| 2023-09-14 | 7.490 | 7.630 | 7.340 | 7.490 | 7.490 | 472,913 |
| 2023-09-13 | 7.650 | 7.700 | 7.320 | 7.560 | 7.560 | 1,074,000 |
| 2023-09-12 | 6.990 | 7.630 | 6.990 | 7.610 | 7.610 | 948,800 |
| 2023-09-11 | 7.350 | 7.540 | 6.880 | 7.500 | 7.500 | 1,296,200 |
| 2023-09-07 | 7.690 | 7.690 | 7.100 | 7.600 | 7.600 | 1,699,600 |
| 2023-09-06 | 6.850 | 7.500 | 6.510 | 7.400 | 7.400 | 2,101,800 |
| 2023-09-05 | 6.630 | 6.930 | 6.180 | 6.800 | 6.800 | 1,529,200 |
| 2023-09-04 | 6.000 | 6.630 | 6.000 | 6.630 | 6.630 | 2,565,200 |
| 2023-09-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2023-08-31 | 5.900 | 5.940 | 5.460 | 5.840 | 5.840 | 1,744,200 |
| 2023-08-30 | 5.680 | 5.850 | 5.460 | 5.760 | 5.760 | 1,437,000 |
| 2023-08-29 | 5.510 | 5.620 | 4.890 | 5.600 | 5.600 | 789,400 |
| 2023-08-28 | 5.670 | 5.730 | 5.350 | 5.390 | 5.390 | 2,093,000 |
| 2023-08-25 | 5.590 | 5.590 | 5.360 | 5.460 | 5.460 | 1,255,039 |
| 2023-08-24 | 5.550 | 5.810 | 5.310 | 5.600 | 5.600 | 1,583,000 |
| 2023-08-23 | 5.560 | 5.560 | 5.350 | 5.450 | 5.450 | 671,000 |
| 2023-08-22 | 5.680 | 5.680 | 5.300 | 5.570 | 5.570 | 1,146,338 |
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.