Sipai Health Technology Co., Ltd. (HKG:0314)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.035 (2.34%)
Aug 21, 2026, 4:08 PM HKT
Sipai Health Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.37 | 1.38 | 1.30 | 1.32 | 1.32 | -4.35% | 874,600 |
| Jul 21, 2026 | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -5.48% | 871,600 |
| Jul 20, 2026 | 1.45 | 1.48 | 1.38 | 1.46 | 1.46 | -0.68% | 734,000 |
| Jul 17, 2026 | 1.44 | 1.50 | 1.38 | 1.47 | 1.47 | 2.08% | 724,600 |
| Jul 16, 2026 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 3.60% | 391,800 |
| Jul 15, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 7,361,600 |
| Jul 14, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 393,000 |
| Jul 13, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 193,400 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 166,200 |
| Jul 9, 2026 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 849,200 |
| Jul 8, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 1,143,600 |
| Jul 7, 2026 | 1.34 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 472,000 |
| Jul 6, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 306,600 |
| Jul 3, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 232,000 |
| Jul 2, 2026 | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | - | 436,600 |
| Jun 30, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 214,800 |
| Jun 29, 2026 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 425,000 |
| Jun 26, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 259,600 |
| Jun 25, 2026 | 1.21 | 1.28 | 1.16 | 1.28 | 1.28 | 3.23% | 778,600 |
| Jun 24, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 407,600 |
| Jun 23, 2026 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 434,200 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 365,200 |
| Jun 18, 2026 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 3.31% | 468,400 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -2.42% | 386,200 |
| Jun 16, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 4.20% | 390,800 |
| Jun 15, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 448,800 |
| Jun 12, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 757,200 |
| Jun 11, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 688,000 |