Sipai Health Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	33.650	33.900	32.850	33.100	33.100	156,800
2023-05-23	33.100	34.950	33.100	34.300	34.300	147,600
2023-05-22	33.500	35.000	33.150	35.000	35.000	162,800
2023-05-19	34.900	34.900	33.000	34.450	34.450	152,200
2023-05-18	35.500	36.450	34.350	34.650	34.650	149,800
2023-05-17	35.600	36.450	34.600	35.600	35.600	160,800
2023-05-16	35.950	36.400	34.750	35.700	35.700	142,600
2023-05-15	34.900	36.400	34.800	35.950	35.950	147,600
2023-05-12	37.000	37.000	35.350	35.450	35.450	140,200
2023-05-11	36.300	36.950	35.700	36.850	36.850	148,400
2023-05-10	35.850	36.800	34.950	36.600	36.600	159,800
2023-05-09	36.550	37.850	35.000	36.900	36.900	170,400
2023-05-08	37.100	38.000	35.500	36.400	36.400	169,400
2023-05-05	37.550	37.950	36.700	37.850	37.850	218,000
2023-05-04	37.750	38.600	36.500	37.500	37.500	221,600
2023-05-03	39.950	39.950	36.000	38.050	38.050	219,400
2023-05-02	36.000	38.200	35.700	37.650	37.650	150,400
2023-04-28	34.800	36.200	34.000	34.950	34.950	205,200
2023-04-27	36.000	36.950	33.450	34.750	34.750	174,600
2023-04-26	39.500	39.500	34.200	34.650	34.650	231,200
2023-04-25	41.050	42.650	38.650	38.650	38.650	207,000
2023-04-24	36.400	42.900	34.150	41.850	41.850	215,800
2023-04-21	34.100	36.000	31.300	35.900	35.900	249,000
2023-04-20	35.750	35.750	32.000	32.900	32.900	245,000
2023-04-19	33.500	36.350	32.250	34.150	34.150	158,800
2023-04-18	40.000	40.000	33.150	34.350	34.350	258,882
2023-04-17	39.600	40.200	36.050	37.200	37.200	266,600
2023-04-14	43.300	44.550	38.400	38.400	38.400	214,641
2023-04-13	39.950	44.600	38.400	42.100	42.100	239,400
2023-04-12	40.450	41.900	38.500	40.150	40.150	216,200
2023-04-11	40.650	40.650	37.250	40.550	40.550	259,000
2023-04-06	39.000	41.250	36.900	40.650	40.650	250,041
2023-04-04	36.850	37.800	35.500	36.900	36.900	546,000
2023-04-03	33.650	38.200	33.650	36.850	36.850	156,000
2023-03-31	36.000	38.800	35.000	36.950	36.950	158,200
2023-03-30	36.300	39.050	35.000	36.800	36.800	168,923
2023-03-29	32.000	37.200	31.050	37.200	37.200	217,000
2023-03-28	33.000	35.250	31.000	32.450	32.450	281,600
2023-03-27	29.000	32.250	27.500	32.250	32.250	451,200
2023-03-24	23.800	28.400	23.800	28.200	28.200	371,082
2023-03-23	22.950	24.600	22.650	24.450	24.450	229,282
2023-03-22	22.550	23.100	22.550	22.950	22.950	223,600
2023-03-21	23.300	23.300	22.400	23.100	23.100	228,800
2023-03-20	23.500	23.500	21.600	23.500	23.500	244,800
2023-03-17	21.800	22.800	21.300	22.350	22.350	167,000
2023-03-16	24.500	24.500	20.600	21.800	21.800	306,400
2023-03-15	24.000	31.000	22.500	24.700	24.700	813,400
2023-03-14	22.800	24.950	21.100	23.650	23.650	398,000
2023-03-13	20.500	24.100	20.050	22.650	22.650	247,000
2023-03-10	20.900	21.200	19.520	20.500	20.500	138,200
2023-03-09	21.350	22.500	21.250	21.250	21.250	61,400
2023-03-08	22.500	22.500	21.400	22.450	22.450	53,000
2023-03-07	22.400	22.500	21.500	22.500	22.500	46,800
2023-03-06	22.300	22.800	21.850	22.400	22.400	50,600
2023-03-03	23.000	23.000	21.950	22.150	22.150	688,400
2023-03-02	22.900	23.400	22.300	23.000	23.000	45,800
2023-03-01	22.350	22.950	22.300	22.900	22.900	46,200
2023-02-28	22.350	24.000	21.000	23.000	23.000	79,200
2023-02-27	22.500	22.500	21.200	22.350	22.350	56,000
2023-02-24	22.000	22.850	21.350	22.000	22.000	539,200

← NewerPage 15 of 16 · 939 trading daysOlder →

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.