Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.410 | 2.480 | 2.360 | 2.420 | 2.420 | 829,000 |
| 2025-10-30 | 2.500 | 2.500 | 2.400 | 2.410 | 2.410 | 866,400 |
| 2025-10-28 | 2.470 | 2.580 | 2.400 | 2.500 | 2.500 | 1,308,000 |
| 2025-10-27 | 2.440 | 2.540 | 2.440 | 2.470 | 2.470 | 1,311,600 |
| 2025-10-24 | 2.530 | 2.670 | 2.450 | 2.450 | 2.450 | 1,804,400 |
| 2025-10-23 | 2.450 | 2.590 | 2.360 | 2.460 | 2.460 | 5,246,600 |
| 2025-10-22 | 2.510 | 2.510 | 2.360 | 2.390 | 2.390 | 2,600,400 |
| 2025-10-21 | 2.700 | 2.730 | 2.500 | 2.500 | 2.500 | 2,449,800 |
| 2025-10-20 | 2.560 | 2.760 | 2.430 | 2.760 | 2.760 | 1,736,400 |
| 2025-10-17 | 2.590 | 2.620 | 2.500 | 2.560 | 2.560 | 1,254,600 |
| 2025-10-16 | 2.710 | 2.730 | 2.600 | 2.610 | 2.610 | 1,192,400 |
| 2025-10-15 | 2.800 | 2.840 | 2.690 | 2.730 | 2.730 | 1,045,200 |
| 2025-10-14 | 2.820 | 2.930 | 2.710 | 2.710 | 2.710 | 1,650,800 |
| 2025-10-13 | 2.860 | 2.980 | 2.720 | 2.930 | 2.930 | 2,275,400 |
| 2025-10-10 | 3.150 | 3.150 | 2.860 | 2.880 | 2.880 | 2,570,200 |
| 2025-10-09 | 3.190 | 3.270 | 2.960 | 3.010 | 3.010 | 3,039,800 |
| 2025-10-08 | 3.250 | 3.280 | 3.160 | 3.220 | 3.220 | 819,400 |
| 2025-10-06 | 3.240 | 3.250 | 3.150 | 3.240 | 3.240 | 521,000 |
| 2025-10-03 | 3.300 | 3.300 | 3.190 | 3.240 | 3.240 | 822,946 |
| 2025-10-02 | 3.210 | 3.360 | 3.150 | 3.300 | 3.300 | 1,114,200 |
| 2025-09-30 | 3.200 | 3.250 | 3.120 | 3.210 | 3.210 | 955,546 |
| 2025-09-29 | 3.150 | 3.240 | 3.060 | 3.200 | 3.200 | 1,105,146 |
| 2025-09-26 | 3.180 | 3.180 | 2.980 | 3.160 | 3.160 | 2,465,400 |
| 2025-09-25 | 3.260 | 3.280 | 3.150 | 3.180 | 3.180 | 1,466,000 |
| 2025-09-24 | 3.300 | 3.350 | 3.180 | 3.250 | 3.250 | 1,912,000 |
| 2025-09-23 | 3.470 | 3.470 | 3.320 | 3.360 | 3.360 | 1,563,600 |
| 2025-09-22 | 3.520 | 3.540 | 3.380 | 3.470 | 3.470 | 1,864,000 |
| 2025-09-19 | 3.650 | 3.660 | 3.440 | 3.440 | 3.440 | 2,388,200 |
| 2025-09-18 | 3.670 | 3.760 | 3.630 | 3.690 | 3.690 | 943,800 |
| 2025-09-17 | 3.870 | 3.870 | 3.580 | 3.670 | 3.670 | 1,585,200 |
| 2025-09-16 | 3.930 | 3.930 | 3.790 | 3.830 | 3.830 | 1,468,600 |
| 2025-09-15 | 3.870 | 3.950 | 3.710 | 3.920 | 3.920 | 2,023,400 |
| 2025-09-12 | 3.590 | 3.930 | 3.590 | 3.870 | 3.870 | 5,140,200 |
| 2025-09-11 | 3.820 | 3.880 | 3.570 | 3.590 | 3.590 | 2,797,800 |
| 2025-09-10 | 4.210 | 4.350 | 3.830 | 3.930 | 3.930 | 6,403,400 |
| 2025-09-09 | 4.540 | 4.570 | 4.120 | 4.200 | 4.200 | 4,725,000 |
| 2025-09-08 | 5.200 | 5.390 | 4.320 | 4.540 | 4.540 | 6,354,400 |
| 2025-09-05 | 5.200 | 5.440 | 5.160 | 5.440 | 5.440 | 9,156,600 |
| 2025-09-04 | 5.210 | 5.310 | 5.170 | 5.250 | 5.250 | 2,949,400 |
| 2025-09-03 | 5.230 | 5.280 | 5.110 | 5.280 | 5.280 | 2,861,400 |
| 2025-09-02 | 5.190 | 5.300 | 5.080 | 5.230 | 5.230 | 4,633,200 |
| 2025-09-01 | 5.300 | 5.450 | 5.120 | 5.190 | 5.190 | 9,527,600 |
| 2025-08-29 | 5.420 | 5.490 | 5.280 | 5.340 | 5.340 | 4,410,400 |
| 2025-08-28 | 5.380 | 5.510 | 5.250 | 5.380 | 5.380 | 4,308,000 |
| 2025-08-27 | 5.350 | 5.450 | 5.250 | 5.320 | 5.320 | 3,777,400 |
| 2025-08-26 | 5.270 | 5.430 | 5.200 | 5.370 | 5.370 | 3,989,000 |
| 2025-08-25 | 5.610 | 5.620 | 5.170 | 5.310 | 5.310 | 7,125,000 |
| 2025-08-22 | 5.680 | 5.680 | 5.510 | 5.600 | 5.600 | 2,560,000 |
| 2025-08-21 | 5.710 | 5.800 | 5.570 | 5.600 | 5.600 | 2,858,000 |
| 2025-08-20 | 5.900 | 5.900 | 5.530 | 5.750 | 5.750 | 6,104,800 |
| 2025-08-19 | 5.750 | 6.100 | 5.750 | 5.840 | 5.840 | 6,403,800 |
| 2025-08-18 | 5.980 | 5.990 | 5.740 | 5.790 | 5.790 | 7,021,200 |
| 2025-08-15 | 5.830 | 5.940 | 5.750 | 5.900 | 5.900 | 3,509,000 |
| 2025-08-14 | 5.940 | 6.050 | 5.740 | 5.770 | 5.770 | 3,612,800 |
| 2025-08-13 | 5.830 | 5.970 | 5.830 | 5.900 | 5.900 | 1,888,000 |
| 2025-08-12 | 6.300 | 6.310 | 5.850 | 5.880 | 5.880 | 5,774,000 |
| 2025-08-11 | 5.950 | 6.020 | 5.830 | 5.900 | 5.900 | 2,374,600 |
| 2025-08-08 | 6.110 | 6.110 | 5.950 | 5.970 | 5.970 | 1,993,600 |
| 2025-08-07 | 6.200 | 6.310 | 6.100 | 6.110 | 6.110 | 3,068,600 |
| 2025-08-06 | 6.230 | 6.400 | 6.180 | 6.290 | 6.290 | 4,407,120 |
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.