Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 5.570 | 5.630 | 5.390 | 5.570 | 5.570 | 1,268,200 |
| 2023-08-18 | 5.650 | 5.650 | 5.310 | 5.580 | 5.580 | 2,011,361 |
| 2023-08-17 | 5.720 | 5.920 | 5.560 | 5.580 | 5.580 | 1,335,200 |
| 2023-08-16 | 5.940 | 5.980 | 5.580 | 5.750 | 5.750 | 1,633,600 |
| 2023-08-15 | 6.010 | 6.010 | 5.710 | 5.830 | 5.830 | 594,800 |
| 2023-08-14 | 6.460 | 6.470 | 5.830 | 6.010 | 6.010 | 1,725,200 |
| 2023-08-11 | 6.710 | 6.810 | 6.400 | 6.460 | 6.460 | 1,281,513 |
| 2023-08-10 | 7.180 | 7.180 | 6.740 | 6.900 | 6.900 | 1,461,800 |
| 2023-08-09 | 7.490 | 7.490 | 7.000 | 7.060 | 7.060 | 659,800 |
| 2023-08-08 | 7.300 | 7.300 | 7.020 | 7.030 | 7.030 | 895,400 |
| 2023-08-07 | 7.360 | 7.400 | 7.220 | 7.270 | 7.270 | 646,503 |
| 2023-08-04 | 7.550 | 7.550 | 7.300 | 7.470 | 7.470 | 634,800 |
| 2023-08-03 | 7.600 | 7.600 | 7.270 | 7.420 | 7.420 | 389,600 |
| 2023-08-02 | 7.300 | 7.700 | 7.300 | 7.410 | 7.410 | 722,852 |
| 2023-08-01 | 7.950 | 7.950 | 7.620 | 7.700 | 7.700 | 853,800 |
| 2023-07-31 | 8.000 | 8.120 | 7.740 | 7.750 | 7.750 | 1,403,934 |
| 2023-07-28 | 8.160 | 8.250 | 7.930 | 8.120 | 8.120 | 1,627,700 |
| 2023-07-27 | 7.910 | 7.990 | 7.780 | 7.950 | 7.950 | 1,144,200 |
| 2023-07-26 | 7.750 | 8.130 | 7.750 | 7.880 | 7.880 | 1,732,000 |
| 2023-07-25 | 7.660 | 7.890 | 7.620 | 7.720 | 7.720 | 1,099,600 |
| 2023-07-24 | 7.350 | 7.990 | 7.350 | 7.610 | 7.610 | 2,519,600 |
| 2023-07-21 | 7.350 | 7.450 | 7.020 | 7.350 | 7.350 | 2,261,166 |
| 2023-07-20 | 7.370 | 7.370 | 7.080 | 7.150 | 7.150 | 789,400 |
| 2023-07-19 | 7.410 | 7.410 | 7.240 | 7.260 | 7.260 | 869,600 |
| 2023-07-18 | 7.490 | 7.600 | 7.250 | 7.410 | 7.410 | 1,260,400 |
| 2023-07-14 | 7.770 | 7.860 | 7.450 | 7.480 | 7.480 | 1,525,200 |
| 2023-07-13 | 7.700 | 8.010 | 7.630 | 7.770 | 7.770 | 2,771,800 |
| 2023-07-12 | 7.640 | 7.930 | 7.450 | 7.590 | 7.590 | 2,217,913 |
| 2023-07-11 | 7.580 | 8.060 | 7.500 | 7.930 | 7.930 | 2,072,400 |
| 2023-07-10 | 7.590 | 8.010 | 7.590 | 7.800 | 7.800 | 1,460,800 |
| 2023-07-07 | 7.700 | 7.770 | 7.520 | 7.570 | 7.570 | 1,334,800 |
| 2023-07-06 | 7.510 | 7.830 | 7.310 | 7.570 | 7.570 | 2,769,000 |
| 2023-07-05 | 7.890 | 7.950 | 7.450 | 7.560 | 7.560 | 2,215,800 |
| 2023-07-04 | 8.360 | 8.360 | 7.770 | 7.860 | 7.860 | 2,930,400 |
| 2023-07-03 | 7.540 | 8.300 | 7.480 | 8.100 | 8.100 | 7,364,800 |
| 2023-06-30 | 7.700 | 7.880 | 7.020 | 7.540 | 7.540 | 5,891,600 |
| 2023-06-29 | 8.000 | 8.200 | 7.290 | 7.500 | 7.500 | 5,633,800 |
| 2023-06-28 | 7.200 | 8.360 | 6.880 | 7.710 | 7.710 | 10,796,600 |
| 2023-06-27 | 7.080 | 7.380 | 6.400 | 7.190 | 7.190 | 9,111,163 |
| 2023-06-26 | 12.200 | 12.200 | 7.150 | 7.200 | 7.200 | 6,697,183 |
| 2023-06-23 | 13.300 | 13.300 | 11.100 | 12.240 | 12.240 | 129,200 |
| 2023-06-21 | 14.440 | 14.440 | 13.240 | 13.300 | 13.300 | 356,200 |
| 2023-06-20 | 16.420 | 16.420 | 14.800 | 14.800 | 14.800 | 365,800 |
| 2023-06-19 | 17.360 | 17.580 | 16.340 | 16.400 | 16.400 | 202,600 |
| 2023-06-16 | 16.000 | 17.400 | 15.840 | 17.400 | 17.400 | 675,305 |
| 2023-06-15 | 16.420 | 16.420 | 15.680 | 15.980 | 15.980 | 365,200 |
| 2023-06-14 | 17.040 | 17.360 | 16.380 | 16.420 | 16.420 | 1,129,600 |
| 2023-06-13 | 18.340 | 18.380 | 16.060 | 16.800 | 16.800 | 1,167,200 |
| 2023-06-12 | 18.120 | 19.500 | 18.000 | 18.060 | 18.060 | 1,175,600 |
| 2023-06-09 | 22.950 | 23.200 | 19.880 | 19.880 | 19.880 | 244,000 |
| 2023-06-08 | 27.000 | 27.950 | 23.200 | 24.000 | 24.000 | 251,600 |
| 2023-06-07 | 28.800 | 28.800 | 25.650 | 27.000 | 27.000 | 241,850 |
| 2023-06-06 | 31.000 | 31.000 | 28.200 | 28.800 | 28.800 | 167,000 |
| 2023-06-05 | 30.800 | 31.950 | 28.750 | 30.150 | 30.150 | 413,200 |
| 2023-06-02 | 32.000 | 32.900 | 29.200 | 29.600 | 29.600 | 176,200 |
| 2023-06-01 | 31.300 | 32.300 | 29.050 | 30.600 | 30.600 | 166,400 |
| 2023-05-31 | 32.250 | 32.250 | 30.000 | 30.150 | 30.150 | 137,600 |
| 2023-05-30 | 35.950 | 35.950 | 31.350 | 32.300 | 32.300 | 147,000 |
| 2023-05-29 | 30.300 | 35.000 | 28.900 | 33.900 | 33.900 | 170,200 |
| 2023-05-25 | 33.050 | 33.050 | 29.500 | 30.300 | 30.300 | 166,600 |
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.