Sipai Health Technology Co., Ltd. (HKG:0314)
Hong Kong · Delayed Price · Currency is HKD 1.220
+0.020 (1.67%)
Jun 8, 2026, 4:09 PM HKT
Sipai Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 257,600 |
| Jun 5, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 648,800 |
| Jun 4, 2026 | 1.23 | 1.24 | 1.16 | 1.18 | 1.18 | -4.84% | 1,808,800 |
| Jun 3, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -4.62% | 633,600 |
| Jun 2, 2026 | 1.33 | 1.33 | 1.15 | 1.30 | 1.30 | -1.52% | 4,433,200 |
| Jun 1, 2026 | 1.40 | 1.44 | 1.31 | 1.32 | 1.32 | -8.97% | 6,218,200 |
| May 29, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | - | 344,800 |
| May 28, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 442,400 |
| May 27, 2026 | 1.42 | 1.46 | 1.38 | 1.46 | 1.46 | 0.69% | 992,600 |
| May 26, 2026 | 1.38 | 1.48 | 1.38 | 1.45 | 1.45 | 1.40% | 476,800 |
| May 22, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 2.14% | 752,000 |
| May 21, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 300,600 |
| May 20, 2026 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 263,400 |
| May 19, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 370,200 |
| May 18, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 0.74% | 747,400 |
| May 15, 2026 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 915,000 |
| May 14, 2026 | 1.30 | 1.40 | 1.27 | 1.40 | 1.40 | 6.06% | 1,407,796 |
| May 13, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 1,954,000 |
| May 12, 2026 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | -3.47% | 1,513,200 |
| May 11, 2026 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | 0.70% | 2,156,000 |
| May 8, 2026 | 1.36 | 1.43 | 1.34 | 1.43 | 1.43 | 1.42% | 1,485,200 |
| May 7, 2026 | 1.42 | 1.44 | 1.34 | 1.41 | 1.41 | 1.44% | 1,068,600 |
| May 6, 2026 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | -2.80% | 354,200 |
| May 5, 2026 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | - | 243,000 |
| May 4, 2026 | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | 5.93% | 387,400 |
| Apr 30, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 661,200 |
| Apr 29, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -0.73% | 627,200 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -0.72% | 1,066,800 |
| Apr 27, 2026 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 1,320,000 |
| Apr 24, 2026 | 1.40 | 1.43 | 1.37 | 1.43 | 1.43 | - | 270,800 |
| Apr 23, 2026 | 1.40 | 1.49 | 1.38 | 1.43 | 1.43 | 2.14% | 1,568,400 |
| Apr 22, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | -0.71% | 1,380,600 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.38 | 1.41 | 1.41 | -4.08% | 1,689,600 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.47 | 1.47 | 1.47 | -8.70% | 1,634,600 |
| Apr 17, 2026 | 1.80 | 1.87 | 1.60 | 1.61 | 1.61 | -13.90% | 3,076,600 |
| Apr 16, 2026 | 1.93 | 2.00 | 1.75 | 1.87 | 1.87 | -4.10% | 2,377,400 |
| Apr 15, 2026 | 2.05 | 2.09 | 1.95 | 1.95 | 1.95 | -6.25% | 613,600 |
| Apr 14, 2026 | 2.10 | 2.15 | 1.86 | 2.08 | 2.08 | -1.89% | 1,551,600 |
| Apr 13, 2026 | 2.15 | 2.15 | 2.05 | 2.12 | 2.12 | 0.47% | 248,200 |
| Apr 10, 2026 | 2.10 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 139,400 |
| Apr 9, 2026 | 2.10 | 2.20 | 2.10 | 2.13 | 2.13 | 0.95% | 41,800 |
| Apr 8, 2026 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | - | 431,400 |
| Apr 2, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -0.94% | 179,000 |
| Apr 1, 2026 | 2.12 | 2.22 | 2.09 | 2.13 | 2.13 | 0.47% | 760,400 |
| Mar 31, 2026 | 2.29 | 2.29 | 2.10 | 2.12 | 2.12 | -3.20% | 3,196,600 |
| Mar 30, 2026 | 2.23 | 2.30 | 2.18 | 2.19 | 2.19 | -4.37% | 214,800 |
| Mar 27, 2026 | 2.25 | 2.30 | 2.21 | 2.29 | 2.29 | 1.78% | 389,000 |
| Mar 26, 2026 | 2.26 | 2.38 | 2.25 | 2.25 | 2.25 | -1.32% | 284,400 |
| Mar 25, 2026 | 2.29 | 2.33 | 2.20 | 2.28 | 2.28 | -0.44% | 129,000 |
| Mar 24, 2026 | 2.37 | 2.46 | 2.27 | 2.29 | 2.29 | 0.88% | 325,000 |