Skip to main content
Sipai Health Technology Co., Ltd. (HKG:0314)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.360
-0.080 (-3.28%)
Mar 10, 2026, 11:31 AM HKT

Sipai Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.122.492.062.442.4415.64%2,122,400
Mar 6, 20262.142.142.102.112.11-140,600
Mar 5, 20262.112.202.112.112.11-3.21%710,400
Mar 4, 20262.212.242.142.182.18-0.91%444,600
Mar 3, 20262.342.392.202.202.20-9.09%719,400
Mar 2, 20262.442.442.262.422.42-0.82%943,600
Feb 27, 20262.332.442.272.442.444.72%628,000
Feb 26, 20262.342.342.262.332.33-0.43%152,600
Feb 25, 20262.352.482.242.342.342.63%580,600
Feb 24, 20262.292.362.282.282.28-4.20%260,600
Feb 23, 20262.342.522.342.382.381.71%604,400
Feb 20, 20262.392.392.242.342.340.43%576,600
Feb 16, 20262.292.382.242.332.334.48%153,000
Feb 13, 20262.222.252.222.232.230.90%291,400
Feb 12, 20262.192.232.172.212.211.38%131,800
Feb 11, 20262.232.242.102.182.18-1.36%676,200
Feb 10, 20262.352.352.172.212.21-1.34%319,200
Feb 9, 20262.282.382.242.242.24-5.88%831,600
Feb 6, 20262.392.392.252.382.38-2.86%1,532,400
Feb 5, 20262.502.502.362.452.45-2.78%1,080,800
Feb 4, 20262.632.632.442.522.52-4.18%3,754,600
Feb 3, 20262.702.762.602.632.63-2.23%2,665,400
Feb 2, 20262.692.692.522.692.69-2,659,400
Jan 30, 20262.712.742.622.692.69-0.74%1,284,800
Jan 29, 20262.752.752.662.712.71-1.45%785,800
Jan 28, 20262.702.752.652.752.751.85%876,400
Jan 27, 20262.712.792.682.702.70-0.37%360,200
Jan 26, 20262.712.712.572.712.71-1,644,800
Jan 23, 20262.742.742.652.712.71-1,271,800
Jan 22, 20262.652.712.592.712.71-395,800
Jan 21, 20262.712.722.632.712.71-347,800
Jan 20, 20262.712.772.522.712.71-1,313,200
Jan 19, 20262.712.712.542.712.71-898,600
Jan 16, 20262.762.762.552.712.712.65%641,200
Jan 15, 20262.802.862.622.642.64-7.37%3,172,000
Jan 14, 20262.712.892.712.852.852.89%1,826,800
Jan 13, 20262.782.832.702.772.772.59%519,600
Jan 12, 20262.802.902.682.702.70-3.57%2,746,600
Jan 9, 20262.772.802.722.802.801.08%793,800
Jan 8, 20262.752.852.712.772.77-914,200
Jan 7, 20262.632.852.632.772.775.73%1,936,200
Jan 6, 20262.452.672.392.622.625.65%1,074,800
Jan 5, 20262.432.502.382.482.48-0.80%1,014,400
Jan 2, 20262.492.532.462.502.500.40%701,600
Dec 31, 20252.472.502.462.492.490.81%397,600
Dec 30, 20252.462.482.442.472.470.41%454,973
Dec 29, 20252.442.482.402.462.460.41%529,600
Dec 24, 20252.432.482.392.452.451.24%107,800
Dec 23, 20252.442.442.382.422.420.41%243,596
Dec 22, 20252.452.452.402.412.410.42%298,000
Dec 19, 20252.372.432.332.402.400.42%392,400
Dec 18, 20252.362.442.352.392.39-0.83%293,000
Dec 17, 20252.392.422.332.412.410.42%484,200
Dec 16, 20252.322.432.322.402.400.42%333,000
Dec 15, 20252.382.392.292.392.390.42%314,000
Dec 12, 20252.382.422.362.382.380.42%190,400
Dec 11, 20252.362.382.322.372.370.42%275,038
Dec 10, 20252.282.432.282.362.360.43%581,200
Dec 9, 20252.272.372.272.352.350.43%246,400
Dec 8, 20252.252.342.252.342.340.86%466,200
Dec 5, 20252.252.362.252.322.320.43%313,600
Dec 4, 20252.312.322.212.312.310.43%472,800
Dec 3, 20252.252.312.182.302.300.44%582,200
Dec 2, 20252.292.322.062.292.290.44%991,600
Dec 1, 20252.372.372.202.282.280.88%360,200
Nov 28, 20252.252.282.212.262.260.44%283,000
Nov 27, 20252.202.352.122.252.252.27%688,400
Nov 26, 20252.102.222.102.202.206.28%645,400
Nov 25, 20252.172.172.062.072.07-0.96%311,400
Nov 24, 20252.082.182.072.092.090.97%926,000
Nov 21, 20252.182.182.052.072.07-5.05%991,400
Nov 20, 20252.322.322.182.182.18-2.68%288,800
Nov 19, 20252.282.342.222.242.24-0.44%528,600
Nov 18, 20252.362.372.252.252.25-5.06%1,363,000
Nov 17, 20252.422.432.372.372.37-1.25%821,000
Nov 14, 20252.402.532.402.402.40-2.04%539,000
Nov 13, 20252.452.532.422.452.452.08%727,200
Nov 12, 20252.482.552.402.402.40-1.23%480,800
Nov 11, 20252.492.522.422.432.43-2.80%222,600
Nov 10, 20252.372.542.362.502.505.49%508,800
Nov 7, 20252.442.442.362.372.37-1.66%605,800
Nov 6, 20252.502.542.412.412.41-2.82%753,200
Nov 5, 20252.512.602.412.482.48-1.98%1,848,200
Nov 4, 20252.492.552.402.532.531.61%919,400
Nov 3, 20252.422.542.422.492.492.89%1,187,800
Oct 31, 20252.412.482.362.422.420.41%829,000
Oct 30, 20252.502.502.402.412.41-3.60%866,400
Oct 28, 20252.472.582.402.502.501.21%1,308,000
Oct 27, 20252.442.542.442.472.470.82%1,311,600
Oct 24, 20252.532.672.452.452.45-0.41%1,804,400
Oct 23, 20252.452.592.362.462.462.93%5,246,600
Oct 22, 20252.512.512.362.392.39-4.40%2,600,400
Oct 21, 20252.702.732.502.502.50-9.42%2,449,800
Oct 20, 20252.562.762.432.762.767.81%1,736,400
Oct 17, 20252.592.622.502.562.56-1.92%1,254,600
Oct 16, 20252.712.732.602.612.61-4.40%1,192,400
Oct 15, 20252.802.842.692.732.730.74%1,045,200
Oct 14, 20252.822.932.712.712.71-7.51%1,650,800
Oct 13, 20252.862.982.722.932.931.74%2,275,400
Oct 10, 20253.153.152.862.882.88-4.32%2,570,200