Sipai Health Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.290 | 1.350 | 1.285 | 1.345 | 1.345 | 647,400 |
| 2026-10-22 | 1.305 | 1.320 | 1.230 | 1.290 | 1.290 | 553,000 |
| 2026-10-21 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 705,200 |
| 2026-10-20 | 1.310 | 1.365 | 1.310 | 1.350 | 1.350 | 723,600 |
| 2026-10-16 | 1.260 | 1.370 | 1.260 | 1.345 | 1.345 | 712,800 |
| 2026-10-15 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 726,600 |
| 2026-10-14 | 1.315 | 1.365 | 1.310 | 1.350 | 1.350 | 782,000 |
| 2026-10-13 | 1.420 | 1.420 | 1.335 | 1.340 | 1.340 | 733,800 |
| 2026-10-12 | 1.375 | 1.430 | 1.350 | 1.420 | 1.420 | 734,000 |
| 2026-10-09 | 1.420 | 1.425 | 1.350 | 1.410 | 1.410 | 773,800 |
| 2026-10-08 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 733,400 |
| 2026-10-07 | 1.510 | 1.530 | 1.425 | 1.460 | 1.460 | 914,800 |
| 2026-10-06 | 1.520 | 1.545 | 1.485 | 1.515 | 1.515 | 735,200 |
| 2026-10-05 | 1.530 | 1.530 | 1.485 | 1.510 | 1.510 | 744,400 |
| 2026-10-02 | 1.505 | 1.540 | 1.490 | 1.530 | 1.530 | 762,800 |
| 2026-09-30 | 1.520 | 1.560 | 1.515 | 1.515 | 1.515 | 706,400 |
| 2026-09-29 | 1.500 | 1.555 | 1.500 | 1.555 | 1.555 | 705,600 |
| 2026-09-28 | 1.550 | 1.560 | 1.500 | 1.505 | 1.505 | 730,600 |
| 2026-09-25 | 1.575 | 1.590 | 1.520 | 1.555 | 1.555 | 759,800 |
| 2026-09-24 | 1.525 | 1.550 | 1.515 | 1.545 | 1.545 | 772,000 |
| 2026-09-23 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 799,200 |
| 2026-09-22 | 1.600 | 1.620 | 1.550 | 1.590 | 1.590 | 742,200 |
| 2026-09-21 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 738,800 |
| 2026-09-18 | 1.640 | 1.670 | 1.550 | 1.550 | 1.550 | 991,600 |
| 2026-09-17 | 1.660 | 1.660 | 1.570 | 1.640 | 1.640 | 731,600 |
| 2026-09-16 | 1.600 | 1.660 | 1.600 | 1.655 | 1.655 | 755,400 |
| 2026-09-15 | 1.610 | 1.610 | 1.555 | 1.595 | 1.595 | 740,200 |
| 2026-09-14 | 1.600 | 1.605 | 1.570 | 1.595 | 1.595 | 743,800 |
| 2026-09-11 | 1.590 | 1.620 | 1.550 | 1.590 | 1.590 | 723,200 |
| 2026-09-10 | 1.580 | 1.630 | 1.570 | 1.590 | 1.590 | 713,800 |
| 2026-09-09 | 1.595 | 1.595 | 1.550 | 1.580 | 1.580 | 709,600 |
| 2026-09-08 | 1.550 | 1.590 | 1.545 | 1.580 | 1.580 | 713,400 |
| 2026-09-07 | 1.565 | 1.565 | 1.515 | 1.560 | 1.560 | 728,200 |
| 2026-09-04 | 1.540 | 1.580 | 1.535 | 1.565 | 1.565 | 715,600 |
| 2026-09-03 | 1.500 | 1.540 | 1.485 | 1.540 | 1.540 | 743,800 |
| 2026-09-02 | 1.555 | 1.555 | 1.475 | 1.510 | 1.510 | 761,200 |
| 2026-09-01 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 752,400 |
| 2026-08-31 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 701,800 |
| 2026-08-28 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 739,600 |
| 2026-08-27 | 1.570 | 1.580 | 1.540 | 1.580 | 1.580 | 783,200 |
| 2026-08-26 | 1.595 | 1.595 | 1.510 | 1.535 | 1.535 | 737,200 |
| 2026-08-25 | 1.575 | 1.630 | 1.570 | 1.590 | 1.590 | 728,000 |
| 2026-08-24 | 1.530 | 1.620 | 1.505 | 1.610 | 1.610 | 789,600 |
| 2026-08-21 | 1.455 | 1.530 | 1.420 | 1.530 | 1.530 | 2,713,800 |
| 2026-08-20 | 1.420 | 1.495 | 1.410 | 1.495 | 1.495 | 797,000 |
| 2026-08-19 | 1.485 | 1.485 | 1.415 | 1.460 | 1.460 | 723,200 |
| 2026-08-18 | 1.420 | 1.485 | 1.420 | 1.485 | 1.485 | 717,800 |
| 2026-08-17 | 1.430 | 1.470 | 1.410 | 1.455 | 1.455 | 707,600 |
| 2026-08-14 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 816,965 |
| 2026-08-13 | 1.440 | 1.500 | 1.425 | 1.490 | 1.490 | 749,400 |
| 2026-08-12 | 1.435 | 1.440 | 1.425 | 1.435 | 1.435 | 718,000 |
| 2026-08-11 | 1.430 | 1.430 | 1.390 | 1.425 | 1.425 | 726,400 |
| 2026-08-10 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 779,400 |
| 2026-08-07 | 1.430 | 1.475 | 1.380 | 1.450 | 1.450 | 951,200 |
| 2026-08-06 | 1.480 | 1.490 | 1.385 | 1.390 | 1.390 | 829,000 |
| 2026-08-05 | 1.345 | 1.480 | 1.345 | 1.480 | 1.480 | 889,800 |
| 2026-08-04 | 1.350 | 1.350 | 1.315 | 1.345 | 1.345 | 716,000 |
| 2026-08-03 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 727,800 |
| 2026-07-31 | 1.350 | 1.350 | 1.280 | 1.320 | 1.320 | 1,608,600 |
| 2026-07-30 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 704,400 |
Page 1 of 5 · 246 trading daysOlder →
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.