Sipai Health Technology Co., Ltd. (HKG:0314)
Hong Kong · Delayed Price · Currency is HKD 1.515
-0.040 (-2.57%)
Sep 30, 2026, 4:08 PM HKT
Sipai Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -2.57% | 706,400 |
| Sep 29, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 3.32% | 705,600 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -3.22% | 730,600 |
| Sep 25, 2026 | 1.58 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 759,800 |
| Sep 24, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.32% | 772,000 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 799,200 |
| Sep 22, 2026 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 742,200 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 3.23% | 738,800 |
| Sep 18, 2026 | 1.64 | 1.67 | 1.55 | 1.55 | 1.55 | -5.49% | 991,600 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.57 | 1.64 | 1.64 | -0.91% | 731,600 |
| Sep 16, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.76% | 755,400 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | - | 740,200 |
| Sep 14, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.31% | 743,800 |
| Sep 11, 2026 | 1.59 | 1.62 | 1.55 | 1.59 | 1.59 | - | 723,200 |
| Sep 10, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 0.63% | 713,800 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | - | 709,600 |
| Sep 8, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 713,400 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.32% | 728,200 |
| Sep 4, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.62% | 715,600 |
| Sep 3, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 743,800 |
| Sep 2, 2026 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | -2.58% | 761,200 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -2.52% | 752,400 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | - | 701,800 |
| Aug 28, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 739,600 |
| Aug 27, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 2.93% | 783,200 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -3.46% | 737,200 |
| Aug 25, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 728,000 |
| Aug 24, 2026 | 1.53 | 1.62 | 1.51 | 1.61 | 1.61 | 5.23% | 789,600 |
| Aug 21, 2026 | 1.46 | 1.53 | 1.42 | 1.53 | 1.53 | 2.34% | 2,713,800 |
| Aug 20, 2026 | 1.42 | 1.50 | 1.41 | 1.50 | 1.50 | 2.40% | 797,000 |
| Aug 19, 2026 | 1.49 | 1.49 | 1.42 | 1.46 | 1.46 | -1.68% | 723,200 |
| Aug 18, 2026 | 1.41 | 1.49 | 1.42 | 1.49 | 1.49 | 2.06% | 717,800 |
| Aug 17, 2026 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 3.19% | 707,600 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -5.37% | 816,965 |
| Aug 13, 2026 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 3.83% | 749,400 |
| Aug 12, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 718,000 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 0.35% | 726,400 |
| Aug 10, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 779,400 |
| Aug 7, 2026 | 1.43 | 1.48 | 1.38 | 1.45 | 1.45 | 4.32% | 951,200 |
| Aug 6, 2026 | 1.48 | 1.49 | 1.39 | 1.39 | 1.39 | -6.08% | 829,000 |
| Aug 5, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 10.04% | 889,800 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.37% | 716,000 |
| Aug 3, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 727,800 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 1,608,600 |
| Jul 30, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 704,400 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.31 | 1.35 | 1.35 | - | 779,400 |
| Jul 28, 2026 | 1.35 | 1.36 | 1.31 | 1.35 | 1.35 | 0.75% | 736,800 |
| Jul 27, 2026 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 746,200 |
| Jul 24, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 753,800 |
| Jul 23, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 766,600 |