Skip to main content
Sipai Health Technology Co., Ltd. (HKG:0314)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.360
-0.010 (-0.73%)
Apr 29, 2026, 4:08 PM HKT

Sipai Health Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.421.431.331.36--0.73%479,800
Apr 28, 20261.421.421.321.371.37-0.72%1,066,800
Apr 27, 20261.391.441.361.381.38-3.50%1,320,000
Apr 24, 20261.401.431.371.431.43-270,800
Apr 23, 20261.401.491.381.431.432.14%1,568,400
Apr 22, 20261.361.411.341.401.40-0.71%1,380,600
Apr 21, 20261.501.501.381.411.41-4.08%1,689,600
Apr 20, 20261.621.631.471.471.47-8.70%1,634,600
Apr 17, 20261.801.871.601.611.61-13.90%3,076,600
Apr 16, 20261.932.001.751.871.87-4.10%2,377,400
Apr 15, 20262.052.091.951.951.95-6.25%613,600
Apr 14, 20262.102.151.862.082.08-1.89%1,551,600
Apr 13, 20262.152.152.052.122.120.47%248,200
Apr 10, 20262.102.152.102.112.11-0.94%139,400
Apr 9, 20262.102.202.102.132.130.95%41,800
Apr 8, 20262.232.232.112.112.11-431,400
Apr 2, 20262.152.152.102.112.11-0.94%179,000
Apr 1, 20262.122.222.092.132.130.47%760,400
Mar 31, 20262.292.292.102.122.12-3.20%3,196,600
Mar 30, 20262.232.302.182.192.19-4.37%214,800
Mar 27, 20262.252.302.212.292.291.78%389,000
Mar 26, 20262.262.382.252.252.25-1.32%284,400
Mar 25, 20262.292.332.202.282.28-0.44%129,000
Mar 24, 20262.372.462.272.292.290.88%325,000
Mar 23, 20262.302.362.262.272.27-1.73%357,600
Mar 20, 20262.352.402.302.312.31-0.86%382,200
Mar 19, 20262.752.752.332.332.33-13.06%1,216,400
Mar 18, 20262.872.882.682.682.68-8.84%1,420,800
Mar 17, 20262.963.032.772.942.94-1.67%2,234,000
Mar 16, 20262.902.992.782.992.992.40%5,209,400
Mar 13, 20262.792.922.682.922.923.55%3,267,600
Mar 12, 20262.712.822.582.822.823.30%2,075,800
Mar 11, 20262.662.732.532.732.731.87%1,072,600
Mar 10, 20262.432.702.312.682.689.84%1,790,600
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