Sipai Health Technology Co., Ltd. 0314
HKEX · Hong Kong SAR China · Retail Trade
HKD 1.52-0.04 (-2.57%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.51 | -2.57% | HKD 1.52 | HKD 1.56 | HKD 1.51 | 706.40K |
| 2026-09-29 | HKD 1.55 | +3.32% | HKD 1.50 | HKD 1.55 | HKD 1.50 | 705.60K |
| 2026-09-28 | HKD 1.50 | -3.22% | HKD 1.55 | HKD 1.56 | HKD 1.50 | 730.60K |
| 2026-09-25 | HKD 1.55 | +0.65% | HKD 1.58 | HKD 1.59 | HKD 1.52 | 759.80K |
| 2026-09-24 | HKD 1.54 | +0.32% | HKD 1.52 | HKD 1.55 | HKD 1.51 | 772.00K |
| 2026-09-23 | HKD 1.54 | -3.14% | HKD 1.60 | HKD 1.60 | HKD 1.54 | 799.20K |
| 2026-09-22 | HKD 1.59 | -0.62% | HKD 1.60 | HKD 1.62 | HKD 1.55 | 742.20K |
| 2026-09-21 | HKD 1.60 | +3.23% | HKD 1.60 | HKD 1.60 | HKD 1.54 | 738.80K |
| 2026-09-18 | HKD 1.55 | -5.49% | HKD 1.64 | HKD 1.67 | HKD 1.55 | 991.60K |
| 2026-09-17 | HKD 1.64 | -0.91% | HKD 1.66 | HKD 1.66 | HKD 1.57 | 731.60K |
| 2026-09-16 | HKD 1.65 | +3.76% | HKD 1.60 | HKD 1.66 | HKD 1.60 | 755.40K |
| 2026-09-15 | HKD 1.60 | 0.00% | HKD 1.61 | HKD 1.61 | HKD 1.55 | 740.20K |
| 2026-09-14 | HKD 1.60 | +0.31% | HKD 1.60 | HKD 1.61 | HKD 1.57 | 743.80K |
| 2026-09-11 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.62 | HKD 1.55 | 723.20K |
| 2026-09-10 | HKD 1.59 | +0.63% | HKD 1.59 | HKD 1.63 | HKD 1.57 | 713.80K |
| 2026-09-09 | HKD 1.58 | 0.00% | HKD 1.60 | HKD 1.60 | HKD 1.55 | 709.60K |
| 2026-09-08 | HKD 1.58 | +1.28% | HKD 1.55 | HKD 1.59 | HKD 1.54 | 713.40K |
| 2026-09-07 | HKD 1.56 | -0.32% | HKD 1.57 | HKD 1.57 | HKD 1.51 | 728.20K |
| 2026-09-04 | HKD 1.57 | +1.62% | HKD 1.50 | HKD 1.58 | HKD 1.53 | 715.60K |
| 2026-09-03 | HKD 1.54 | +1.99% | HKD 1.50 | HKD 1.54 | HKD 1.49 | 743.80K |
| 2026-09-02 | HKD 1.51 | -2.58% | HKD 1.56 | HKD 1.55 | HKD 1.48 | 761.20K |
| 2026-09-01 | HKD 1.55 | -2.52% | HKD 1.58 | HKD 1.58 | HKD 1.53 | 752.40K |
| 2026-08-31 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.59 | HKD 1.53 | 701.80K |
| 2026-08-28 | HKD 1.59 | +0.63% | HKD 1.51 | HKD 1.59 | HKD 1.51 | 739.60K |
| 2026-08-27 | HKD 1.58 | +2.93% | HKD 1.57 | HKD 1.58 | HKD 1.54 | 783.20K |
| 2026-08-26 | HKD 1.53 | -3.46% | HKD 1.60 | HKD 1.60 | HKD 1.51 | 737.20K |
| 2026-08-25 | HKD 1.59 | -1.24% | HKD 1.58 | HKD 1.63 | HKD 1.57 | 728.00K |
| 2026-08-24 | HKD 1.61 | +5.23% | HKD 1.53 | HKD 1.62 | HKD 1.50 | 789.60K |
| 2026-08-21 | HKD 1.53 | +2.34% | HKD 1.46 | HKD 1.53 | HKD 1.42 | 2.71M |
| 2026-08-20 | HKD 1.50 | +2.40% | HKD 1.42 | HKD 1.50 | HKD 1.41 | 797.00K |
| 2026-08-19 | HKD 1.46 | -1.68% | HKD 1.49 | HKD 1.49 | HKD 1.41 | 723.20K |
| 2026-08-18 | HKD 1.49 | +2.06% | HKD 1.41 | HKD 1.49 | HKD 1.42 | 717.80K |
| 2026-08-17 | HKD 1.46 | +3.19% | HKD 1.43 | HKD 1.47 | HKD 1.41 | 707.60K |
| 2026-08-14 | HKD 1.41 | -5.37% | HKD 1.48 | HKD 1.48 | HKD 1.41 | 816.97K |
| 2026-08-13 | HKD 1.49 | +3.83% | HKD 1.44 | HKD 1.50 | HKD 1.42 | 749.40K |
| 2026-08-12 | HKD 1.43 | +0.70% | HKD 1.43 | HKD 1.44 | HKD 1.42 | 718.00K |
| 2026-08-11 | HKD 1.42 | +0.35% | HKD 1.43 | HKD 1.43 | HKD 1.39 | 726.40K |
| 2026-08-10 | HKD 1.42 | -2.07% | HKD 1.45 | HKD 1.45 | HKD 1.40 | 779.40K |
| 2026-08-07 | HKD 1.45 | +4.32% | HKD 1.43 | HKD 1.48 | HKD 1.38 | 951.20K |
| 2026-08-06 | HKD 1.39 | -6.08% | HKD 1.48 | HKD 1.49 | HKD 1.38 | 829.00K |
| 2026-08-05 | HKD 1.48 | +10.04% | HKD 1.35 | HKD 1.48 | HKD 1.35 | 889.80K |
| 2026-08-04 | HKD 1.35 | +0.37% | HKD 1.35 | HKD 1.35 | HKD 1.32 | 716.00K |
| 2026-08-03 | HKD 1.34 | +1.52% | HKD 1.34 | HKD 1.35 | HKD 1.31 | 727.80K |
| 2026-07-31 | HKD 1.32 | -2.22% | HKD 1.35 | HKD 1.35 | HKD 1.28 | 1.61M |
| 2026-07-30 | HKD 1.35 | 0.00% | HKD 1.35 | HKD 1.35 | HKD 1.32 | 704.40K |
| 2026-07-29 | HKD 1.35 | 0.00% | HKD 1.36 | HKD 1.36 | HKD 1.31 | 779.40K |
| 2026-07-28 | HKD 1.35 | +0.75% | HKD 1.35 | HKD 1.36 | HKD 1.31 | 736.80K |
| 2026-07-27 | HKD 1.34 | +3.08% | HKD 1.32 | HKD 1.34 | HKD 1.28 | 746.20K |
| 2026-07-24 | HKD 1.30 | -0.76% | HKD 1.31 | HKD 1.33 | HKD 1.28 | 753.80K |
| 2026-07-23 | HKD 1.31 | -0.76% | HKD 1.34 | HKD 1.35 | HKD 1.29 | 766.60K |
| 2026-07-22 | HKD 1.32 | -4.35% | HKD 1.37 | HKD 1.38 | HKD 1.30 | 874.60K |
| 2026-07-21 | HKD 1.38 | -5.48% | HKD 1.47 | HKD 1.47 | HKD 1.35 | 871.60K |
| 2026-07-20 | HKD 1.46 | -0.68% | HKD 1.45 | HKD 1.48 | HKD 1.38 | 734.00K |
| 2026-07-17 | HKD 1.47 | +2.08% | HKD 1.44 | HKD 1.50 | HKD 1.38 | 724.60K |
| 2026-07-16 | HKD 1.44 | +3.60% | HKD 1.39 | HKD 1.48 | HKD 1.38 | 391.80K |
| 2026-07-15 | HKD 1.39 | +0.72% | HKD 1.36 | HKD 1.39 | HKD 1.33 | 7.36M |
| 2026-07-14 | HKD 1.38 | -0.72% | HKD 1.39 | HKD 1.39 | HKD 1.35 | 393.00K |
| 2026-07-13 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.39 | HKD 1.36 | 193.40K |
| 2026-07-10 | HKD 1.38 | -2.13% | HKD 1.41 | HKD 1.41 | HKD 1.38 | 166.20K |
| 2026-07-09 | HKD 1.41 | +1.44% | HKD 1.39 | HKD 1.43 | HKD 1.36 | 849.20K |
| 2026-07-08 | HKD 1.39 | +0.72% | HKD 1.38 | HKD 1.40 | HKD 1.36 | 1.14M |
| 2026-07-07 | HKD 1.38 | +2.22% | HKD 1.34 | HKD 1.38 | HKD 1.31 | 472.00K |
| 2026-07-06 | HKD 1.35 | 0.00% | HKD 1.34 | HKD 1.35 | HKD 1.32 | 306.60K |
| 2026-07-03 | HKD 1.35 | +0.75% | HKD 1.33 | HKD 1.37 | HKD 1.31 | 232.00K |
| 2026-07-02 | HKD 1.34 | 0.00% | HKD 1.29 | HKD 1.35 | HKD 1.28 | 436.60K |
| 2026-06-30 | HKD 1.34 | +3.08% | HKD 1.30 | HKD 1.34 | HKD 1.28 | 214.80K |
| 2026-06-29 | HKD 1.30 | +1.56% | HKD 1.26 | HKD 1.33 | HKD 1.26 | 425.00K |
| 2026-06-26 | HKD 1.28 | 0.00% | HKD 1.22 | HKD 1.28 | HKD 1.22 | 259.60K |
| 2026-06-25 | HKD 1.28 | +3.23% | HKD 1.21 | HKD 1.28 | HKD 1.16 | 778.60K |
| 2026-06-24 | HKD 1.24 | -3.88% | HKD 1.29 | HKD 1.30 | HKD 1.24 | 407.60K |
| 2026-06-23 | HKD 1.29 | +2.38% | HKD 1.24 | HKD 1.29 | HKD 1.23 | 434.20K |
| 2026-06-22 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 365.20K |
| 2026-06-18 | HKD 1.25 | +3.31% | HKD 1.20 | HKD 1.26 | HKD 1.19 | 468.40K |
| 2026-06-17 | HKD 1.21 | -2.42% | HKD 1.23 | HKD 1.23 | HKD 1.19 | 386.20K |
| 2026-06-16 | HKD 1.24 | +4.20% | HKD 1.19 | HKD 1.24 | HKD 1.17 | 390.80K |
| 2026-06-15 | HKD 1.19 | -0.83% | HKD 1.20 | HKD 1.23 | HKD 1.18 | 448.80K |
| 2026-06-12 | HKD 1.20 | +0.84% | HKD 1.19 | HKD 1.23 | HKD 1.17 | 757.20K |
| 2026-06-11 | HKD 1.19 | 0.00% | HKD 1.17 | HKD 1.19 | HKD 1.15 | 688.00K |
| 2026-06-10 | HKD 1.19 | -3.25% | HKD 1.19 | HKD 1.22 | HKD 1.19 | 388.40K |
| 2026-06-09 | HKD 1.23 | +0.82% | HKD 1.22 | HKD 1.23 | HKD 1.18 | 304.40K |
| 2026-06-08 | HKD 1.22 | +1.67% | HKD 1.20 | HKD 1.24 | HKD 1.17 | 257.60K |
| 2026-06-05 | HKD 1.20 | +1.69% | HKD 1.18 | HKD 1.20 | HKD 1.13 | 648.80K |
| 2026-06-04 | HKD 1.18 | -4.84% | HKD 1.23 | HKD 1.24 | HKD 1.16 | 1.81M |
| 2026-06-03 | HKD 1.24 | -4.62% | HKD 1.25 | HKD 1.29 | HKD 1.24 | 633.60K |
| 2026-06-02 | HKD 1.30 | -1.52% | HKD 1.33 | HKD 1.33 | HKD 1.15 | 4.43M |
| 2026-06-01 | HKD 1.32 | -8.97% | HKD 1.40 | HKD 1.44 | HKD 1.31 | 6.22M |
| 2026-05-29 | HKD 1.45 | 0.00% | HKD 1.45 | HKD 1.45 | HKD 1.41 | 344.80K |
| 2026-05-28 | HKD 1.45 | -0.68% | HKD 1.43 | HKD 1.45 | HKD 1.43 | 442.40K |
| 2026-05-27 | HKD 1.46 | +0.69% | HKD 1.42 | HKD 1.46 | HKD 1.38 | 992.60K |
| 2026-05-26 | HKD 1.45 | +1.40% | HKD 1.38 | HKD 1.48 | HKD 1.38 | 476.80K |