Sipai Health Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	21.650	22.450	20.550	22.350	22.350	72,000
2023-02-22	21.500	22.600	20.950	21.600	21.600	98,800
2023-02-21	20.000	22.350	20.000	22.350	22.350	700,400
2023-02-20	20.500	21.450	19.840	20.050	20.050	116,000
2023-02-17	20.950	21.500	20.400	20.650	20.650	64,200
2023-02-16	21.500	21.850	20.950	21.100	21.100	58,000
2023-02-15	22.750	22.750	21.500	21.500	21.500	53,600
2023-02-14	23.150	24.500	21.950	22.750	22.750	115,200
2023-02-13	19.880	23.750	19.740	23.000	23.000	939,200
2023-02-10	20.700	20.700	19.800	20.350	20.350	52,600
2023-02-09	20.450	20.700	20.400	20.500	20.500	435,600
2023-02-08	20.000	20.400	18.800	19.980	19.980	56,200
2023-02-07	20.500	20.500	20.000	20.000	20.000	67,000
2023-02-06	19.820	21.550	19.620	20.650	20.650	56,200
2023-02-03	19.960	21.000	19.800	19.820	19.820	59,600
2023-02-02	19.180	20.050	18.800	19.960	19.960	64,000
2023-02-01	19.980	20.000	18.600	19.200	19.200	124,200
2023-01-31	20.600	20.600	19.500	19.980	19.980	96,200
2023-01-30	22.450	22.450	20.650	21.500	21.500	69,200
2023-01-27	21.000	22.500	20.500	22.450	22.450	69,600
2023-01-26	22.000	22.000	20.550	21.000	21.000	65,600
2023-01-20	22.350	22.800	21.050	22.000	22.000	47,000
2023-01-19	21.050	23.800	21.000	22.350	22.350	165,800
2023-01-18	18.640	22.350	18.640	22.000	22.000	173,000
2023-01-17	19.000	20.950	18.760	19.760	19.760	126,400
2023-01-16	18.520	19.320	18.520	19.300	19.300	71,200
2023-01-13	18.700	18.900	18.540	18.760	18.760	203,600
2023-01-12	18.640	19.200	18.520	18.740	18.740	350,200
2023-01-11	18.620	18.780	18.580	18.620	18.620	238,800
2023-01-10	21.000	21.300	18.300	18.600	18.600	423,600
2023-01-09	18.600	20.500	18.580	20.500	20.500	397,000
2023-01-06	18.600	18.660	18.540	18.600	18.600	227,000
2023-01-05	18.640	18.800	18.500	18.660	18.660	275,400
2023-01-04	18.600	19.000	18.600	18.600	18.600	199,200
2023-01-03	18.680	18.980	18.600	18.600	18.600	210,200
2022-12-30	18.900	19.960	18.500	18.680	18.680	351,000
2022-12-29	20.000	20.000	18.640	18.760	18.760	268,800
2022-12-28	26.000	26.600	20.100	20.300	20.300	674,000
2022-12-23	23.700	26.350	21.750	25.000	25.000	2,174,600

← NewerPage 16 of 16 · 939 trading days

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.