Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.250 | 6.250 | 5.900 | 6.240 | 6.240 | 5,501,200 |
| 2025-08-04 | 5.900 | 6.060 | 5.690 | 6.000 | 6.000 | 6,737,600 |
| 2025-08-01 | 6.060 | 6.300 | 5.960 | 5.990 | 5.990 | 6,060,800 |
| 2025-07-31 | 6.110 | 6.220 | 6.010 | 6.090 | 6.090 | 4,553,600 |
| 2025-07-30 | 6.360 | 6.360 | 5.950 | 6.080 | 6.080 | 9,702,000 |
| 2025-07-29 | 6.210 | 6.530 | 6.210 | 6.370 | 6.370 | 6,036,600 |
| 2025-07-28 | 6.610 | 6.610 | 6.270 | 6.350 | 6.350 | 5,006,200 |
| 2025-07-25 | 6.830 | 6.840 | 6.450 | 6.490 | 6.490 | 7,331,200 |
| 2025-07-24 | 6.210 | 6.880 | 6.210 | 6.690 | 6.690 | 17,779,200 |
| 2025-07-23 | 6.490 | 6.490 | 6.160 | 6.200 | 6.200 | 8,581,400 |
| 2025-07-22 | 6.500 | 6.600 | 6.300 | 6.350 | 6.350 | 7,665,400 |
| 2025-07-21 | 6.580 | 6.600 | 6.130 | 6.440 | 6.440 | 13,391,600 |
| 2025-07-18 | 6.500 | 6.850 | 6.370 | 6.450 | 6.450 | 28,806,200 |
| 2025-07-17 | 6.080 | 6.540 | 6.020 | 6.480 | 6.480 | 27,377,600 |
| 2025-07-16 | 5.990 | 6.300 | 5.880 | 6.050 | 6.050 | 18,821,600 |
| 2025-07-15 | 6.080 | 6.200 | 5.880 | 5.990 | 5.990 | 16,344,260 |
| 2025-07-14 | 5.450 | 6.330 | 5.380 | 6.080 | 6.080 | 61,979,000 |
| 2025-07-11 | 5.350 | 5.560 | 5.320 | 5.390 | 5.390 | 18,785,600 |
| 2025-07-10 | 5.480 | 5.570 | 5.280 | 5.320 | 5.320 | 22,688,600 |
| 2025-07-09 | 5.390 | 5.450 | 5.250 | 5.300 | 5.300 | 15,269,200 |
| 2025-07-08 | 5.110 | 5.420 | 5.080 | 5.250 | 5.250 | 20,044,400 |
| 2025-07-07 | 4.820 | 5.450 | 4.800 | 5.190 | 5.190 | 60,082,000 |
| 2025-07-04 | 4.870 | 5.000 | 4.690 | 4.790 | 4.790 | 14,472,200 |
| 2025-07-03 | 5.000 | 5.100 | 4.820 | 4.870 | 4.870 | 20,211,600 |
| 2025-07-02 | 5.300 | 6.930 | 4.990 | 5.040 | 5.040 | 281,240,000 |
| 2025-06-30 | 4.680 | 4.930 | 4.620 | 4.640 | 4.640 | 11,578,800 |
| 2025-06-27 | 4.810 | 4.920 | 4.630 | 4.650 | 4.650 | 14,456,000 |
| 2025-06-26 | 4.980 | 5.550 | 4.640 | 4.680 | 4.680 | 32,922,000 |
| 2025-06-25 | 4.780 | 5.020 | 4.710 | 4.900 | 4.900 | 18,277,800 |
| 2025-06-24 | 4.800 | 4.900 | 4.640 | 4.760 | 4.760 | 12,669,000 |
| 2025-06-23 | 5.110 | 5.110 | 4.720 | 4.800 | 4.800 | 17,217,400 |
| 2025-06-20 | 5.270 | 5.680 | 5.120 | 5.180 | 5.180 | 23,536,000 |
| 2025-06-19 | 5.270 | 5.740 | 5.080 | 5.300 | 5.300 | 45,232,200 |
| 2025-06-18 | 4.540 | 5.620 | 4.420 | 5.400 | 5.400 | 124,535,300 |
| 2025-06-17 | 4.620 | 4.770 | 4.350 | 4.480 | 4.480 | 21,610,000 |
| 2025-06-16 | 3.940 | 5.140 | 3.850 | 4.630 | 4.630 | 82,989,600 |
| 2025-06-13 | 4.260 | 4.260 | 3.920 | 3.940 | 3.940 | 17,435,800 |
| 2025-06-12 | 4.100 | 4.350 | 3.980 | 4.250 | 4.250 | 24,668,550 |
| 2025-06-11 | 4.190 | 4.290 | 4.090 | 4.130 | 4.130 | 11,319,600 |
| 2025-06-10 | 4.130 | 4.380 | 4.050 | 4.140 | 4.140 | 24,543,200 |
| 2025-06-09 | 4.000 | 4.260 | 3.980 | 4.120 | 4.120 | 18,938,200 |
| 2025-06-06 | 4.040 | 4.120 | 3.860 | 4.050 | 4.050 | 14,438,200 |
| 2025-06-05 | 3.840 | 4.220 | 3.840 | 3.960 | 3.960 | 17,668,800 |
| 2025-06-04 | 3.940 | 3.990 | 3.720 | 3.840 | 3.840 | 9,480,400 |
| 2025-06-03 | 3.700 | 4.030 | 3.700 | 3.910 | 3.910 | 8,475,800 |
| 2025-06-02 | 3.700 | 3.800 | 3.670 | 3.710 | 3.710 | 421,200 |
| 2025-05-30 | 3.690 | 4.170 | 3.630 | 3.860 | 3.860 | 24,928,800 |
| 2025-05-29 | 3.530 | 3.760 | 3.500 | 3.700 | 3.700 | 7,654,400 |
| 2025-05-28 | 3.540 | 3.700 | 3.450 | 3.510 | 3.510 | 8,960,200 |
| 2025-05-27 | 3.550 | 3.560 | 3.370 | 3.500 | 3.500 | 7,045,000 |
| 2025-05-26 | 3.980 | 3.980 | 3.490 | 3.530 | 3.530 | 15,475,800 |
| 2025-05-23 | 4.150 | 4.150 | 3.950 | 3.970 | 3.970 | 5,579,000 |
| 2025-05-22 | 4.140 | 4.150 | 4.090 | 4.110 | 4.110 | 3,849,800 |
| 2025-05-21 | 4.070 | 4.240 | 4.070 | 4.110 | 4.110 | 6,116,200 |
| 2025-05-20 | 4.120 | 4.200 | 4.090 | 4.100 | 4.100 | 5,421,400 |
| 2025-05-19 | 4.150 | 4.170 | 4.060 | 4.110 | 4.110 | 2,527,600 |
| 2025-05-16 | 4.250 | 4.270 | 4.120 | 4.120 | 4.120 | 4,142,400 |
| 2025-05-15 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 3,453,400 |
| 2025-05-14 | 4.340 | 4.540 | 4.320 | 4.410 | 4.410 | 4,842,000 |
| 2025-05-13 | 4.400 | 4.470 | 4.370 | 4.370 | 4.370 | 2,098,200 |
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.