Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.170 | 5.260 | 5.160 | 5.230 | 5.230 | 459,400 |
| 2024-11-07 | 5.120 | 5.190 | 5.110 | 5.150 | 5.150 | 281,800 |
| 2024-11-06 | 5.180 | 5.210 | 5.110 | 5.180 | 5.180 | 284,600 |
| 2024-11-05 | 5.130 | 5.240 | 5.130 | 5.200 | 5.200 | 584,200 |
| 2024-11-04 | 5.150 | 5.210 | 5.100 | 5.160 | 5.160 | 461,600 |
| 2024-11-01 | 5.050 | 5.250 | 5.050 | 5.190 | 5.190 | 471,600 |
| 2024-10-31 | 5.130 | 5.240 | 5.120 | 5.150 | 5.150 | 555,200 |
| 2024-10-30 | 5.160 | 5.300 | 5.150 | 5.220 | 5.220 | 551,800 |
| 2024-10-29 | 5.170 | 5.320 | 5.140 | 5.230 | 5.230 | 342,400 |
| 2024-10-28 | 5.390 | 5.390 | 5.160 | 5.230 | 5.230 | 478,200 |
| 2024-10-25 | 5.180 | 5.280 | 5.180 | 5.270 | 5.270 | 394,800 |
| 2024-10-24 | 5.050 | 5.330 | 5.020 | 5.180 | 5.180 | 765,800 |
| 2024-10-23 | 5.090 | 5.210 | 5.080 | 5.080 | 5.080 | 359,200 |
| 2024-10-22 | 5.450 | 5.450 | 5.100 | 5.150 | 5.150 | 375,600 |
| 2024-10-21 | 5.030 | 5.360 | 5.030 | 5.180 | 5.180 | 1,161,000 |
| 2024-10-18 | 5.070 | 5.310 | 5.070 | 5.250 | 5.250 | 921,600 |
| 2024-10-17 | 5.480 | 5.480 | 5.130 | 5.130 | 5.130 | 1,078,200 |
| 2024-10-16 | 5.230 | 5.350 | 4.990 | 5.350 | 5.350 | 1,495,600 |
| 2024-10-15 | 5.340 | 5.490 | 5.140 | 5.230 | 5.230 | 1,085,400 |
| 2024-10-14 | 5.660 | 5.800 | 5.330 | 5.330 | 5.330 | 1,064,000 |
| 2024-10-10 | 5.900 | 5.990 | 5.620 | 5.660 | 5.660 | 1,141,600 |
| 2024-10-09 | 6.200 | 6.280 | 5.730 | 5.900 | 5.900 | 1,831,600 |
| 2024-10-08 | 6.520 | 7.030 | 5.950 | 6.300 | 6.300 | 5,789,600 |
| 2024-10-07 | 6.120 | 6.120 | 5.950 | 6.040 | 6.040 | 604,400 |
| 2024-10-04 | 6.050 | 6.050 | 5.890 | 6.000 | 6.000 | 521,600 |
| 2024-10-03 | 6.400 | 6.410 | 5.860 | 6.090 | 6.090 | 365,600 |
| 2024-10-02 | 6.300 | 6.440 | 6.260 | 6.400 | 6.400 | 517,200 |
| 2024-09-30 | 5.990 | 6.350 | 5.990 | 6.270 | 6.270 | 2,321,000 |
| 2024-09-27 | 5.790 | 5.930 | 5.730 | 5.930 | 5.930 | 1,274,724 |
| 2024-09-26 | 5.450 | 5.750 | 5.450 | 5.710 | 5.710 | 829,800 |
| 2024-09-25 | 5.530 | 5.650 | 5.440 | 5.460 | 5.460 | 827,200 |
| 2024-09-24 | 5.550 | 5.680 | 5.510 | 5.550 | 5.550 | 852,400 |
| 2024-09-23 | 5.630 | 5.760 | 5.480 | 5.480 | 5.480 | 639,200 |
| 2024-09-20 | 5.590 | 5.760 | 5.520 | 5.720 | 5.720 | 962,200 |
| 2024-09-19 | 5.500 | 5.680 | 5.480 | 5.580 | 5.580 | 1,445,200 |
| 2024-09-17 | 5.460 | 5.640 | 5.450 | 5.560 | 5.560 | 572,295 |
| 2024-09-16 | 5.620 | 5.660 | 5.450 | 5.510 | 5.510 | 439,000 |
| 2024-09-13 | 5.650 | 5.780 | 5.620 | 5.620 | 5.620 | 737,800 |
| 2024-09-12 | 5.600 | 5.760 | 5.600 | 5.710 | 5.710 | 734,600 |
| 2024-09-11 | 5.610 | 5.720 | 5.580 | 5.660 | 5.660 | 751,000 |
| 2024-09-10 | 5.650 | 5.740 | 5.610 | 5.640 | 5.640 | 720,000 |
| 2024-09-09 | 5.790 | 5.830 | 5.620 | 5.750 | 5.750 | 895,200 |
| 2024-09-05 | 5.950 | 5.950 | 5.700 | 5.800 | 5.800 | 925,200 |
| 2024-09-04 | 5.860 | 5.960 | 5.770 | 5.900 | 5.900 | 1,117,400 |
| 2024-09-03 | 5.850 | 5.890 | 5.760 | 5.870 | 5.870 | 1,302,600 |
| 2024-09-02 | 5.960 | 5.960 | 5.790 | 5.900 | 5.900 | 881,600 |
| 2024-08-30 | 5.830 | 6.020 | 5.830 | 5.970 | 5.970 | 922,600 |
| 2024-08-29 | 5.810 | 6.000 | 5.720 | 5.980 | 5.980 | 1,596,000 |
| 2024-08-28 | 5.760 | 5.820 | 5.700 | 5.820 | 5.820 | 892,600 |
| 2024-08-27 | 5.690 | 5.850 | 5.690 | 5.790 | 5.790 | 779,000 |
| 2024-08-26 | 5.840 | 5.840 | 5.640 | 5.780 | 5.780 | 890,800 |
| 2024-08-23 | 6.000 | 6.070 | 5.700 | 5.700 | 5.700 | 723,000 |
| 2024-08-22 | 5.890 | 5.980 | 5.780 | 5.940 | 5.940 | 1,542,800 |
| 2024-08-21 | 5.600 | 5.770 | 5.550 | 5.770 | 5.770 | 1,490,800 |
| 2024-08-20 | 5.710 | 5.950 | 5.550 | 5.780 | 5.780 | 956,200 |
| 2024-08-19 | 5.790 | 5.910 | 5.700 | 5.750 | 5.750 | 957,000 |
| 2024-08-16 | 5.960 | 5.960 | 5.700 | 5.750 | 5.750 | 768,000 |
| 2024-08-15 | 5.990 | 5.990 | 5.830 | 5.880 | 5.880 | 691,400 |
| 2024-08-14 | 6.060 | 6.090 | 5.920 | 5.990 | 5.990 | 935,200 |
| 2024-08-13 | 6.030 | 6.070 | 5.910 | 6.030 | 6.030 | 844,400 |
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.