Sipai Health Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.700	2.750	2.650	2.750	2.750	876,400
2026-01-27	2.710	2.790	2.680	2.700	2.700	360,200
2026-01-26	2.710	2.710	2.570	2.710	2.710	1,644,800
2026-01-23	2.740	2.740	2.650	2.710	2.710	1,271,800
2026-01-22	2.650	2.710	2.590	2.710	2.710	395,800
2026-01-21	2.710	2.720	2.630	2.710	2.710	347,800
2026-01-20	2.710	2.770	2.520	2.710	2.710	1,313,200
2026-01-19	2.710	2.710	2.540	2.710	2.710	898,600
2026-01-16	2.760	2.760	2.550	2.710	2.710	641,200
2026-01-15	2.800	2.860	2.620	2.640	2.640	3,172,000
2026-01-14	2.710	2.890	2.710	2.850	2.850	1,826,800
2026-01-13	2.780	2.830	2.700	2.770	2.770	519,600
2026-01-12	2.800	2.900	2.680	2.700	2.700	2,746,600
2026-01-09	2.770	2.800	2.720	2.800	2.800	793,800
2026-01-08	2.750	2.850	2.710	2.770	2.770	914,200
2026-01-07	2.630	2.850	2.630	2.770	2.770	1,936,200
2026-01-06	2.450	2.670	2.390	2.620	2.620	1,074,800
2026-01-05	2.430	2.500	2.380	2.480	2.480	1,014,400
2026-01-02	2.490	2.530	2.460	2.500	2.500	701,600
2025-12-31	2.470	2.500	2.460	2.490	2.490	397,600
2025-12-30	2.460	2.480	2.440	2.470	2.470	454,973
2025-12-29	2.440	2.480	2.400	2.460	2.460	529,600
2025-12-24	2.430	2.480	2.390	2.450	2.450	107,800
2025-12-23	2.440	2.440	2.380	2.420	2.420	243,596
2025-12-22	2.450	2.450	2.400	2.410	2.410	298,000
2025-12-19	2.370	2.430	2.330	2.400	2.400	392,400
2025-12-18	2.360	2.440	2.350	2.390	2.390	293,000
2025-12-17	2.390	2.420	2.330	2.410	2.410	484,200
2025-12-16	2.320	2.430	2.320	2.400	2.400	333,000
2025-12-15	2.380	2.390	2.290	2.390	2.390	314,000
2025-12-12	2.380	2.420	2.360	2.380	2.380	190,400
2025-12-11	2.360	2.380	2.320	2.370	2.370	275,038
2025-12-10	2.280	2.430	2.280	2.360	2.360	581,200
2025-12-09	2.270	2.370	2.270	2.350	2.350	246,400
2025-12-08	2.250	2.340	2.250	2.340	2.340	466,200
2025-12-05	2.250	2.360	2.250	2.320	2.320	313,600
2025-12-04	2.310	2.320	2.210	2.310	2.310	472,800
2025-12-03	2.250	2.310	2.180	2.300	2.300	582,200
2025-12-02	2.290	2.320	2.060	2.290	2.290	991,600
2025-12-01	2.370	2.370	2.200	2.280	2.280	360,200
2025-11-28	2.250	2.280	2.210	2.260	2.260	283,000
2025-11-27	2.200	2.350	2.120	2.250	2.250	688,400
2025-11-26	2.100	2.220	2.100	2.200	2.200	645,400
2025-11-25	2.170	2.170	2.060	2.070	2.070	311,400
2025-11-24	2.080	2.180	2.070	2.090	2.090	926,000
2025-11-21	2.180	2.180	2.050	2.070	2.070	991,400
2025-11-20	2.320	2.320	2.180	2.180	2.180	288,800
2025-11-19	2.280	2.340	2.220	2.240	2.240	528,600
2025-11-18	2.360	2.370	2.250	2.250	2.250	1,363,000
2025-11-17	2.420	2.430	2.370	2.370	2.370	821,000
2025-11-14	2.400	2.530	2.400	2.400	2.400	539,000
2025-11-13	2.450	2.530	2.420	2.450	2.450	727,200
2025-11-12	2.480	2.550	2.400	2.400	2.400	480,800
2025-11-11	2.490	2.520	2.420	2.430	2.430	222,600
2025-11-10	2.370	2.540	2.360	2.500	2.500	508,800
2025-11-07	2.440	2.440	2.360	2.370	2.370	605,800
2025-11-06	2.500	2.540	2.410	2.410	2.410	753,200
2025-11-05	2.510	2.600	2.410	2.480	2.480	1,848,200
2025-11-04	2.490	2.550	2.400	2.530	2.530	919,400
2025-11-03	2.420	2.540	2.420	2.490	2.490	1,187,800

← NewerPage 4 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.