Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.360 | 4.420 | 4.290 | 4.400 | 4.400 | 3,939,000 |
| 2025-05-09 | 4.310 | 4.440 | 4.230 | 4.280 | 4.280 | 3,903,600 |
| 2025-05-08 | 4.360 | 4.500 | 4.200 | 4.240 | 4.240 | 7,402,800 |
| 2025-05-07 | 4.560 | 4.590 | 4.310 | 4.340 | 4.340 | 5,317,400 |
| 2025-05-06 | 4.650 | 4.680 | 4.480 | 4.520 | 4.520 | 5,314,400 |
| 2025-05-02 | 4.410 | 4.900 | 4.390 | 4.900 | 4.900 | 730,400 |
| 2025-04-30 | 4.340 | 4.410 | 4.330 | 4.390 | 4.390 | 1,419,400 |
| 2025-04-29 | 4.380 | 4.400 | 4.300 | 4.350 | 4.350 | 1,572,200 |
| 2025-04-28 | 4.500 | 4.500 | 4.310 | 4.340 | 4.340 | 2,288,000 |
| 2025-04-25 | 4.510 | 4.580 | 4.390 | 4.430 | 4.430 | 5,912,600 |
| 2025-04-24 | 4.400 | 4.900 | 4.400 | 4.480 | 4.480 | 27,468,830 |
| 2025-04-23 | 4.250 | 4.360 | 4.220 | 4.220 | 4.220 | 5,892,800 |
| 2025-04-22 | 4.120 | 5.360 | 4.070 | 4.220 | 4.220 | 24,395,200 |
| 2025-04-17 | 4.260 | 4.280 | 4.100 | 4.120 | 4.120 | 2,561,400 |
| 2025-04-16 | 4.520 | 4.520 | 4.210 | 4.250 | 4.250 | 2,743,600 |
| 2025-04-15 | 4.680 | 4.680 | 4.450 | 4.490 | 4.490 | 1,825,200 |
| 2025-04-14 | 4.650 | 4.840 | 4.580 | 4.630 | 4.630 | 3,824,200 |
| 2025-04-11 | 4.800 | 4.810 | 4.620 | 4.630 | 4.630 | 2,432,600 |
| 2025-04-10 | 4.900 | 5.000 | 4.730 | 4.830 | 4.830 | 2,619,200 |
| 2025-04-09 | 4.620 | 4.850 | 4.430 | 4.830 | 4.830 | 3,930,200 |
| 2025-04-08 | 4.510 | 4.780 | 4.350 | 4.650 | 4.650 | 3,737,800 |
| 2025-04-07 | 5.040 | 5.040 | 4.320 | 4.560 | 4.560 | 4,925,400 |
| 2025-04-03 | 5.060 | 5.230 | 5.050 | 5.180 | 5.180 | 1,665,400 |
| 2025-04-02 | 5.100 | 5.190 | 5.050 | 5.120 | 5.120 | 1,356,400 |
| 2025-04-01 | 5.020 | 5.200 | 5.000 | 5.090 | 5.090 | 2,160,800 |
| 2025-03-31 | 5.010 | 5.120 | 4.990 | 5.050 | 5.050 | 2,617,400 |
| 2025-03-28 | 5.160 | 5.350 | 5.060 | 5.090 | 5.090 | 4,852,400 |
| 2025-03-27 | 5.210 | 5.220 | 5.040 | 5.160 | 5.160 | 2,600,200 |
| 2025-03-26 | 5.280 | 5.280 | 5.130 | 5.210 | 5.210 | 1,538,200 |
| 2025-03-25 | 5.640 | 5.640 | 5.200 | 5.250 | 5.250 | 3,757,800 |
| 2025-03-24 | 5.580 | 5.900 | 5.360 | 5.590 | 5.590 | 9,923,000 |
| 2025-03-21 | 5.960 | 5.960 | 5.580 | 5.610 | 5.610 | 7,993,400 |
| 2025-03-20 | 6.070 | 7.380 | 5.800 | 5.950 | 5.950 | 41,737,350 |
| 2025-03-19 | 5.390 | 6.470 | 5.280 | 6.070 | 6.070 | 23,737,800 |
| 2025-03-18 | 5.150 | 5.630 | 5.070 | 5.380 | 5.380 | 3,410,200 |
| 2025-03-17 | 5.080 | 5.100 | 5.010 | 5.070 | 5.070 | 1,116,200 |
| 2025-03-14 | 4.910 | 5.090 | 4.910 | 5.070 | 5.070 | 1,050,600 |
| 2025-03-13 | 4.940 | 5.040 | 4.870 | 4.920 | 4.920 | 1,207,200 |
| 2025-03-12 | 5.000 | 5.130 | 4.950 | 5.000 | 5.000 | 1,154,643 |
| 2025-03-11 | 4.900 | 5.200 | 4.800 | 5.070 | 5.070 | 13,050,200 |
| 2025-03-10 | 5.010 | 5.010 | 4.800 | 4.820 | 4.820 | 1,250,400 |
| 2025-03-07 | 5.020 | 5.070 | 4.950 | 4.950 | 4.950 | 1,079,800 |
| 2025-03-06 | 5.000 | 5.070 | 4.970 | 5.070 | 5.070 | 690,200 |
| 2025-03-05 | 5.000 | 5.040 | 4.950 | 4.980 | 4.980 | 1,066,000 |
| 2025-03-04 | 5.040 | 5.040 | 4.900 | 5.000 | 5.000 | 932,200 |
| 2025-03-03 | 5.220 | 5.220 | 4.950 | 4.950 | 4.950 | 1,350,000 |
| 2025-02-28 | 5.060 | 5.240 | 5.050 | 5.240 | 5.240 | 1,700,000 |
| 2025-02-27 | 5.200 | 5.220 | 5.110 | 5.170 | 5.170 | 1,232,000 |
| 2025-02-26 | 5.110 | 5.200 | 5.090 | 5.150 | 5.150 | 1,236,600 |
| 2025-02-25 | 5.250 | 5.270 | 5.060 | 5.090 | 5.090 | 1,339,400 |
| 2025-02-24 | 5.250 | 5.390 | 5.250 | 5.320 | 5.320 | 1,212,800 |
| 2025-02-21 | 5.480 | 5.480 | 5.210 | 5.290 | 5.290 | 1,613,800 |
| 2025-02-20 | 5.200 | 5.500 | 5.200 | 5.280 | 5.280 | 2,357,600 |
| 2025-02-19 | 5.210 | 5.270 | 5.090 | 5.150 | 5.150 | 889,800 |
| 2025-02-18 | 5.360 | 5.480 | 5.130 | 5.190 | 5.190 | 2,371,800 |
| 2025-02-17 | 5.710 | 5.790 | 5.290 | 5.330 | 5.330 | 10,122,400 |
| 2025-02-14 | 5.060 | 5.060 | 4.900 | 5.020 | 5.020 | 2,182,000 |
| 2025-02-13 | 4.930 | 5.050 | 4.900 | 4.940 | 4.940 | 1,943,000 |
| 2025-02-12 | 4.990 | 5.070 | 4.930 | 4.930 | 4.930 | 3,460,400 |
| 2025-02-11 | 5.190 | 5.210 | 4.930 | 5.000 | 5.000 | 2,214,200 |
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.