Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.150 | 5.330 | 4.970 | 5.130 | 5.130 | 11,925,800 |
| 2025-02-07 | 5.120 | 5.280 | 4.930 | 5.100 | 5.100 | 4,053,400 |
| 2025-02-06 | 4.870 | 5.070 | 4.840 | 5.000 | 5.000 | 2,262,800 |
| 2025-02-05 | 4.770 | 5.080 | 4.760 | 4.970 | 4.970 | 2,263,200 |
| 2025-02-04 | 5.010 | 5.120 | 4.970 | 5.100 | 5.100 | 652,000 |
| 2025-02-03 | 4.700 | 5.100 | 4.630 | 5.060 | 5.060 | 879,600 |
| 2025-01-28 | 5.080 | 5.080 | 4.650 | 4.740 | 4.740 | 122,400 |
| 2025-01-27 | 4.680 | 5.130 | 4.680 | 4.820 | 4.820 | 21,875,200 |
| 2025-01-24 | 4.760 | 4.840 | 4.620 | 4.620 | 4.620 | 913,200 |
| 2025-01-23 | 4.830 | 4.880 | 4.740 | 4.790 | 4.790 | 441,400 |
| 2025-01-22 | 4.820 | 4.870 | 4.730 | 4.850 | 4.850 | 567,400 |
| 2025-01-21 | 4.790 | 4.840 | 4.700 | 4.820 | 4.820 | 408,400 |
| 2025-01-20 | 4.760 | 4.880 | 4.680 | 4.810 | 4.810 | 767,000 |
| 2025-01-17 | 4.810 | 4.870 | 4.760 | 4.850 | 4.850 | 522,200 |
| 2025-01-16 | 4.850 | 4.960 | 4.810 | 4.920 | 4.920 | 165,514 |
| 2025-01-15 | 4.940 | 4.990 | 4.760 | 4.840 | 4.840 | 562,000 |
| 2025-01-14 | 4.860 | 5.010 | 4.800 | 4.920 | 4.920 | 870,200 |
| 2025-01-13 | 4.630 | 5.020 | 4.630 | 4.950 | 4.950 | 649,400 |
| 2025-01-10 | 5.200 | 5.270 | 4.940 | 5.030 | 5.030 | 1,122,914 |
| 2025-01-09 | 5.100 | 5.280 | 5.010 | 5.220 | 5.220 | 1,177,200 |
| 2025-01-08 | 5.440 | 5.600 | 5.060 | 5.130 | 5.130 | 1,682,600 |
| 2025-01-07 | 5.150 | 5.200 | 5.040 | 5.190 | 5.190 | 858,600 |
| 2025-01-06 | 5.500 | 6.050 | 5.050 | 5.150 | 5.150 | 4,604,200 |
| 2025-01-03 | 5.450 | 5.450 | 5.020 | 5.070 | 5.070 | 628,400 |
| 2025-01-02 | 5.200 | 5.420 | 5.160 | 5.160 | 5.160 | 294,400 |
| 2024-12-31 | 5.580 | 5.580 | 5.360 | 5.450 | 5.450 | 548,400 |
| 2024-12-30 | 5.600 | 5.600 | 5.350 | 5.470 | 5.470 | 1,042,400 |
| 2024-12-27 | 5.380 | 5.580 | 5.260 | 5.430 | 5.430 | 2,652,800 |
| 2024-12-24 | 5.600 | 5.600 | 5.320 | 5.380 | 5.380 | 1,486,000 |
| 2024-12-23 | 5.490 | 5.490 | 5.130 | 5.410 | 5.410 | 3,113,800 |
| 2024-12-20 | 5.140 | 6.100 | 5.050 | 5.440 | 5.440 | 10,083,600 |
| 2024-12-19 | 5.080 | 5.080 | 4.990 | 5.030 | 5.030 | 859,000 |
| 2024-12-18 | 5.000 | 5.170 | 4.950 | 5.030 | 5.030 | 1,294,200 |
| 2024-12-17 | 5.060 | 5.280 | 4.450 | 5.070 | 5.070 | 2,984,400 |
| 2024-12-16 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 3,351,400 |
| 2024-12-13 | 4.920 | 5.140 | 4.860 | 5.140 | 5.140 | 2,541,000 |
| 2024-12-12 | 5.180 | 5.180 | 5.010 | 5.030 | 5.030 | 1,597,900 |
| 2024-12-11 | 5.060 | 5.140 | 5.050 | 5.130 | 5.130 | 739,700 |
| 2024-12-10 | 5.250 | 5.250 | 5.010 | 5.140 | 5.140 | 998,384 |
| 2024-12-09 | 5.110 | 5.230 | 4.980 | 5.130 | 5.130 | 878,400 |
| 2024-12-06 | 5.230 | 5.230 | 5.070 | 5.170 | 5.170 | 692,400 |
| 2024-12-05 | 5.280 | 5.320 | 5.120 | 5.140 | 5.140 | 1,069,800 |
| 2024-12-04 | 5.760 | 5.760 | 5.310 | 5.330 | 5.330 | 1,477,400 |
| 2024-12-03 | 5.670 | 5.790 | 5.510 | 5.570 | 5.570 | 1,176,800 |
| 2024-12-02 | 5.700 | 5.750 | 5.470 | 5.650 | 5.650 | 1,704,200 |
| 2024-11-29 | 5.800 | 6.120 | 5.420 | 5.500 | 5.500 | 4,736,600 |
| 2024-11-28 | 5.550 | 5.770 | 5.510 | 5.710 | 5.710 | 1,624,800 |
| 2024-11-27 | 5.970 | 5.970 | 5.490 | 5.690 | 5.690 | 1,377,000 |
| 2024-11-26 | 5.750 | 6.130 | 5.460 | 5.910 | 5.910 | 2,578,200 |
| 2024-11-25 | 5.600 | 6.510 | 5.400 | 5.900 | 5.900 | 10,015,000 |
| 2024-11-22 | 5.880 | 6.020 | 5.320 | 5.390 | 5.390 | 3,503,000 |
| 2024-11-21 | 5.980 | 6.000 | 5.400 | 5.600 | 5.600 | 1,332,800 |
| 2024-11-20 | 5.290 | 6.000 | 5.250 | 5.980 | 5.980 | 2,382,600 |
| 2024-11-19 | 5.120 | 5.300 | 5.120 | 5.290 | 5.290 | 214,200 |
| 2024-11-18 | 5.170 | 5.230 | 5.110 | 5.200 | 5.200 | 432,000 |
| 2024-11-15 | 5.230 | 5.290 | 5.120 | 5.240 | 5.240 | 696,544 |
| 2024-11-14 | 5.160 | 5.360 | 5.160 | 5.230 | 5.230 | 782,800 |
| 2024-11-13 | 5.250 | 5.250 | 5.170 | 5.210 | 5.210 | 265,800 |
| 2024-11-12 | 5.140 | 5.270 | 5.140 | 5.250 | 5.250 | 653,400 |
| 2024-11-11 | 5.170 | 5.250 | 5.160 | 5.240 | 5.240 | 226,600 |
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.