Impro Precision Industries Limited (1286.HK) HKSE
8.01
-0.29(-3.49%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.01
-0.29(-3.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.3 | 8.01 | 8.01 | 8.3 | 7.93 | 2.37M |
| April 01, 2026 | 8.12 | 8.3 | 8.3 | 8.39 | 7.95 | 4.1M |
| March 31, 2026 | 8.14 | 7.77 | 7.77 | 8.36 | 7.7 | 7.52M |
| March 30, 2026 | 8.1 | 8.13 | 8.13 | 8.2 | 7.76 | 3.38M |
| March 27, 2026 | 8.06 | 8.18 | 8.18 | 8.45 | 7.99 | 2.18M |
| March 26, 2026 | 8.76 | 8.18 | 8.18 | 8.76 | 8.11 | 3.23M |
| March 25, 2026 | 8.3 | 8.51 | 8.51 | 8.77 | 8.25 | 6.37M |
| March 24, 2026 | 7.82 | 8.37 | 8.37 | 8.46 | 7.8 | 5.26M |
| March 23, 2026 | 7.8 | 7.56 | 7.56 | 7.82 | 7.45 | 10.03M |
| March 20, 2026 | 7.92 | 7.98 | 7.98 | 8.14 | 7.8 | 3.31M |
| March 19, 2026 | 8.1 | 7.92 | 7.92 | 8.1 | 7.82 | 4.54M |
| March 18, 2026 | 7.89 | 8.33 | 8.33 | 8.36 | 7.61 | 5.81M |
| March 17, 2026 | 7.55 | 7.58 | 7.58 | 7.98 | 7.54 | 2.53M |
| March 16, 2026 | 7.73 | 7.55 | 7.55 | 7.73 | 7.27 | 4.11M |
| March 13, 2026 | 8.27 | 7.7 | 7.7 | 8.27 | 7.61 | 3.18M |
| March 12, 2026 | 8.5 | 8.22 | 8.22 | 8.55 | 7.9 | 5.96M |
| March 11, 2026 | 8 | 8.4 | 8.4 | 8.71 | 8 | 9.51M |
| March 10, 2026 | 7.67 | 8.14 | 8.14 | 8.14 | 7.67 | 3.69M |
| March 09, 2026 | 7.5 | 7.43 | 7.43 | 7.5 | 7.14 | 9.32M |
| March 06, 2026 | 8.08 | 7.98 | 7.98 | 8.08 | 7.61 | 3.92M |
| March 05, 2026 | 8.41 | 8.08 | 8.08 | 8.52 | 8.03 | 6.26M |
| March 04, 2026 | 7.6 | 7.86 | 7.86 | 8.05 | 7.38 | 5.85M |
| March 03, 2026 | 8.55 | 7.78 | 7.78 | 9.01 | 7.64 | 9.42M |
| March 02, 2026 | 8.49 | 8.54 | 8.54 | 8.66 | 8.1 | 10.33M |
| February 27, 2026 | 8.06 | 8.71 | 8.71 | 8.83 | 8.06 | 22.2M |
| February 26, 2026 | 7.86 | 8.06 | 8.06 | 8.22 | 7.67 | 8.54M |
| February 25, 2026 | 8.03 | 7.86 | 7.86 | 8.35 | 7.85 | 3.25M |
| February 24, 2026 | 7.83 | 7.98 | 7.98 | 8.07 | 7.75 | 3.62M |
| February 23, 2026 | 7.8 | 7.83 | 7.83 | 8.12 | 7.8 | 2.01M |
| February 20, 2026 | 7.87 | 7.61 | 0 | 7.87 | 7.61 | 2.1M |
| February 16, 2026 | 7.8 | 7.87 | 0 | 7.97 | 7.73 | 625,000 |
| February 13, 2026 | 7.94 | 7.8 | 0 | 7.95 | 7.66 | 3.26M |
| February 12, 2026 | 7.4 | 7.94 | 0 | 8.08 | 7.32 | 7.1M |
| February 11, 2026 | 7.45 | 7.42 | 0 | 7.59 | 7.36 | 3.11M |
| February 10, 2026 | 7.49 | 7.45 | 0 | 7.54 | 7.31 | 1.07M |
| February 09, 2026 | 6.94 | 7.49 | 0 | 7.66 | 6.94 | 8.77M |
| February 06, 2026 | 6.61 | 6.88 | 0 | 7.04 | 6.61 | 1.89M |
| February 05, 2026 | 6.98 | 6.8 | 0 | 6.98 | 6.42 | 2.78M |
| February 04, 2026 | 6.98 | 6.98 | 0 | 7.15 | 6.76 | 4.25M |
| February 03, 2026 | 6.68 | 6.93 | 0 | 6.98 | 6.68 | 3.17M |
| February 02, 2026 | 6.41 | 6.54 | 0 | 6.75 | 6.33 | 4.82M |
| January 30, 2026 | 6.35 | 6.41 | 0 | 6.51 | 6.11 | 2.92M |
| January 29, 2026 | 6.48 | 6.44 | 0 | 6.72 | 6.38 | 2.68M |
| January 28, 2026 | 6.39 | 6.55 | 0 | 6.75 | 6.38 | 4.41M |
| January 27, 2026 | 6.5 | 6.38 | 0 | 6.79 | 6.31 | 5.9M |
| January 26, 2026 | 6.9 | 6.5 | 0 | 6.95 | 6.32 | 4.63M |
| January 23, 2026 | 6.17 | 6.9 | 0 | 7.17 | 6.17 | 7.73M |
| January 22, 2026 | 5.9 | 6.15 | 0 | 6.17 | 5.83 | 2.31M |
| January 21, 2026 | 5.5 | 5.93 | 0 | 5.97 | 5.49 | 1.54M |
| January 20, 2026 | 5.68 | 5.6 | 0 | 5.68 | 5.44 | 1.71M |
| January 19, 2026 | 5.73 | 5.7 | 0 | 5.73 | 5.52 | 1.11M |
| January 16, 2026 | 5.8 | 5.72 | 0 | 5.94 | 5.72 | 1.12M |
| January 15, 2026 | 5.73 | 5.69 | 0 | 5.77 | 5.58 | 1.49M |
| January 14, 2026 | 5.79 | 5.73 | 0 | 5.84 | 5.67 | 910,000 |
| January 13, 2026 | 5.79 | 5.8 | 0 | 5.84 | 5.63 | 1.11M |
| January 12, 2026 | 5.61 | 5.71 | 0 | 5.86 | 5.6 | 2.94M |
| January 09, 2026 | 5.32 | 5.61 | 0 | 5.71 | 5.26 | 2.2M |
| January 08, 2026 | 5.2 | 5.3 | 0 | 5.39 | 5.2 | 2.02M |
| January 07, 2026 | 5.22 | 5.19 | 0 | 5.3 | 5.19 | 2.03M |
| January 06, 2026 | 4.93 | 5.19 | 0 | 5.19 | 4.91 | 5.15M |