Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 779,400 |
| 2026-07-28 | 1.350 | 1.360 | 1.310 | 1.350 | 1.350 | 736,800 |
| 2026-07-27 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 746,200 |
| 2026-07-24 | 1.310 | 1.330 | 1.280 | 1.300 | 1.300 | 753,800 |
| 2026-07-23 | 1.340 | 1.350 | 1.290 | 1.310 | 1.310 | 766,600 |
| 2026-07-22 | 1.370 | 1.380 | 1.300 | 1.320 | 1.320 | 874,600 |
| 2026-07-21 | 1.470 | 1.470 | 1.350 | 1.380 | 1.380 | 871,600 |
| 2026-07-20 | 1.450 | 1.480 | 1.380 | 1.460 | 1.460 | 734,000 |
| 2026-07-17 | 1.440 | 1.500 | 1.380 | 1.470 | 1.470 | 724,600 |
| 2026-07-16 | 1.380 | 1.480 | 1.380 | 1.440 | 1.440 | 391,800 |
| 2026-07-15 | 1.360 | 1.390 | 1.330 | 1.390 | 1.390 | 7,361,600 |
| 2026-07-14 | 1.380 | 1.390 | 1.350 | 1.380 | 1.380 | 393,000 |
| 2026-07-13 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 193,400 |
| 2026-07-10 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 166,200 |
| 2026-07-09 | 1.400 | 1.430 | 1.360 | 1.410 | 1.410 | 849,200 |
| 2026-07-08 | 1.380 | 1.400 | 1.360 | 1.390 | 1.390 | 1,143,600 |
| 2026-07-07 | 1.340 | 1.380 | 1.310 | 1.380 | 1.380 | 472,000 |
| 2026-07-06 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 306,600 |
| 2026-07-03 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 232,000 |
| 2026-07-02 | 1.290 | 1.350 | 1.280 | 1.340 | 1.340 | 436,600 |
| 2026-06-30 | 1.300 | 1.340 | 1.280 | 1.340 | 1.340 | 214,800 |
| 2026-06-29 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 425,000 |
| 2026-06-26 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 259,600 |
| 2026-06-25 | 1.210 | 1.280 | 1.160 | 1.280 | 1.280 | 778,600 |
| 2026-06-24 | 1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 407,600 |
| 2026-06-23 | 1.240 | 1.290 | 1.230 | 1.290 | 1.290 | 434,200 |
| 2026-06-22 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 365,200 |
| 2026-06-18 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 468,400 |
| 2026-06-17 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 386,200 |
| 2026-06-16 | 1.190 | 1.240 | 1.170 | 1.240 | 1.240 | 390,800 |
| 2026-06-15 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 448,800 |
| 2026-06-12 | 1.190 | 1.230 | 1.170 | 1.200 | 1.200 | 757,200 |
| 2026-06-11 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 688,000 |
| 2026-06-10 | 1.190 | 1.220 | 1.190 | 1.190 | 1.190 | 388,400 |
| 2026-06-09 | 1.200 | 1.230 | 1.180 | 1.230 | 1.230 | 304,400 |
| 2026-06-08 | 1.200 | 1.240 | 1.170 | 1.220 | 1.220 | 257,600 |
| 2026-06-05 | 1.180 | 1.200 | 1.130 | 1.200 | 1.200 | 648,800 |
| 2026-06-04 | 1.230 | 1.240 | 1.160 | 1.180 | 1.180 | 1,808,800 |
| 2026-06-03 | 1.250 | 1.290 | 1.240 | 1.240 | 1.240 | 633,600 |
| 2026-06-02 | 1.330 | 1.330 | 1.150 | 1.300 | 1.300 | 4,433,200 |
| 2026-06-01 | 1.400 | 1.440 | 1.310 | 1.320 | 1.320 | 6,218,200 |
| 2026-05-29 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 344,800 |
| 2026-05-28 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 442,400 |
| 2026-05-27 | 1.420 | 1.460 | 1.380 | 1.460 | 1.460 | 992,600 |
| 2026-05-26 | 1.380 | 1.480 | 1.380 | 1.450 | 1.450 | 476,800 |
| 2026-05-22 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 752,000 |
| 2026-05-21 | 1.320 | 1.400 | 1.320 | 1.400 | 1.400 | 300,600 |
| 2026-05-20 | 1.380 | 1.390 | 1.320 | 1.360 | 1.360 | 263,400 |
| 2026-05-19 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 370,200 |
| 2026-05-18 | 1.350 | 1.380 | 1.320 | 1.360 | 1.360 | 747,400 |
| 2026-05-15 | 1.360 | 1.390 | 1.330 | 1.350 | 1.350 | 915,000 |
| 2026-05-14 | 1.300 | 1.400 | 1.270 | 1.400 | 1.400 | 1,407,796 |
| 2026-05-13 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 1,954,000 |
| 2026-05-12 | 1.390 | 1.440 | 1.380 | 1.390 | 1.390 | 1,513,200 |
| 2026-05-11 | 1.370 | 1.440 | 1.350 | 1.440 | 1.440 | 2,156,000 |
| 2026-05-08 | 1.360 | 1.430 | 1.340 | 1.430 | 1.430 | 1,485,200 |
| 2026-05-07 | 1.420 | 1.440 | 1.340 | 1.410 | 1.410 | 1,068,600 |
| 2026-05-06 | 1.400 | 1.440 | 1.360 | 1.390 | 1.390 | 354,200 |
| 2026-05-05 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 243,000 |
| 2026-05-04 | 1.390 | 1.430 | 1.350 | 1.430 | 1.430 | 387,400 |
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.