Impro Precision Industries Limited 1286
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 6.82+0.12 (+1.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.82 | +1.72% | HKD 6.89 | HKD 6.89 | HKD 6.64 | 1.64M |
| 2026-09-30 | HKD 6.70 | -3.80% | HKD 6.97 | HKD 7.03 | HKD 6.67 | 3.12M |
| 2026-09-29 | HKD 6.97 | +0.36% | HKD 6.97 | HKD 7.03 | HKD 6.89 | 865.43K |
| 2026-09-28 | HKD 6.94 | -2.25% | HKD 7.03 | HKD 7.07 | HKD 6.88 |
| 1.55M |
| 2026-09-25 | HKD 7.10 | -0.77% | HKD 7.07 | HKD 7.11 | HKD 6.97 | 2.33M |
| 2026-09-24 | HKD 7.16 | +0.99% | HKD 7.08 | HKD 7.22 | HKD 6.96 | 2.81M |
| 2026-09-23 | HKD 7.09 | -2.14% | HKD 7.24 | HKD 7.24 | HKD 6.96 | 2.10M |
| 2026-09-22 | HKD 7.24 | -3.98% | HKD 7.53 | HKD 7.70 | HKD 7.23 | 1.72M |
| 2026-09-21 | HKD 7.54 | +0.40% | HKD 7.51 | HKD 7.74 | HKD 7.43 | 2.44M |
| 2026-09-18 | HKD 7.51 | +1.49% | HKD 7.60 | HKD 7.60 | HKD 7.33 | 1.85M |
| 2026-09-17 | HKD 7.40 | -0.60% | HKD 7.65 | HKD 7.65 | HKD 7.32 | 4.99M |
| 2026-09-16 | HKD 7.45 | +0.54% | HKD 7.41 | HKD 7.51 | HKD 7.34 | 3.36M |
| 2026-09-15 | HKD 7.41 | -3.89% | HKD 7.72 | HKD 7.72 | HKD 7.40 | 1.99M |
| 2026-09-14 | HKD 7.70 | -3.32% | HKD 7.66 | HKD 7.83 | HKD 7.65 | 3.12M |
| 2026-09-11 | HKD 7.97 | +0.57% | HKD 7.80 | HKD 8.03 | HKD 7.45 | 5.27M |
| 2026-09-10 | HKD 7.93 | -6.05% | HKD 8.31 | HKD 8.34 | HKD 7.85 | 4.51M |
| 2026-09-09 | HKD 8.44 | +5.50% | HKD 8.02 | HKD 8.60 | HKD 8.02 | 6.27M |
| 2026-09-08 | HKD 7.99 | -5.77% | HKD 8.47 | HKD 8.48 | HKD 7.86 | 4.97M |
| 2026-09-07 | HKD 8.48 | +1.13% | HKD 8.20 | HKD 8.94 | HKD 8.20 | 8.29M |
| 2026-09-04 | HKD 8.39 | +0.96% | HKD 8.40 | HKD 8.73 | HKD 8.31 | 2.42M |
| 2026-09-03 | HKD 8.31 | +2.66% | HKD 8.10 | HKD 8.46 | HKD 8.10 | 1.44M |
| 2026-09-02 | HKD 8.10 | -5.71% | HKD 8.59 | HKD 8.59 | HKD 8.05 | 4.10M |
| 2026-09-01 | HKD 8.59 | -0.58% | HKD 8.69 | HKD 8.69 | HKD 8.33 | 1.51M |
| 2026-08-31 | HKD 8.64 | -1.87% | HKD 8.70 | HKD 8.93 | HKD 8.56 | 2.44M |
| 2026-08-28 | HKD 8.80 | -1.40% | HKD 8.95 | HKD 9.00 | HKD 8.69 | 2.27M |
| 2026-08-27 | HKD 8.93 | +2.41% | HKD 8.72 | HKD 8.95 | HKD 8.62 | 2.74M |
| 2026-08-26 | HKD 8.72 | -1.75% | HKD 8.85 | HKD 9.01 | HKD 8.64 | 2.27M |
| 2026-08-25 | HKD 8.87 | +3.14% | HKD 8.41 | HKD 8.98 | HKD 8.41 | 4.44M |
| 2026-08-24 | HKD 8.60 | -4.44% | HKD 9.01 | HKD 9.27 | HKD 8.40 | 3.38M |
| 2026-08-21 | HKD 9.00 | +4.71% | HKD 8.59 | HKD 9.12 | HKD 8.37 | 3.91M |
| 2026-08-20 | HKD 8.60 | +1.72% | HKD 8.48 | HKD 8.74 | HKD 8.46 | 5.05M |
| 2026-08-19 | HKD 8.45 | -5.00% | HKD 8.82 | HKD 8.82 | HKD 8.22 | 3.47M |
| 2026-08-18 | HKD 8.90 | -2.73% | HKD 9.15 | HKD 9.20 | HKD 8.76 | 3.19M |
| 2026-08-17 | HKD 9.15 | +2.58% | HKD 9.00 | HKD 9.19 | HKD 8.88 | 3.06M |
| 2026-08-14 | HKD 8.91 | +6.96% | HKD 8.40 | HKD 8.98 | HKD 8.40 | 3.58M |
| 2026-08-13 | HKD 8.34 | -11.05% | HKD 9.39 | HKD 9.57 | HKD 8.20 | 7.26M |
| 2026-08-12 | HKD 9.37 | +3.48% | HKD 9.06 | HKD 9.65 | HKD 9.00 | 15.49M |
| 2026-08-11 | HKD 9.06 | +5.29% | HKD 8.60 | HKD 9.21 | HKD 8.20 | 8.39M |
| 2026-08-10 | HKD 8.60 | +3.43% | HKD 8.40 | HKD 8.65 | HKD 8.25 | 4.50M |
| 2026-08-07 | HKD 8.31 | -0.12% | HKD 8.28 | HKD 8.48 | HKD 8.21 | 1.75M |
| 2026-08-06 | HKD 8.32 | -2.52% | HKD 8.69 | HKD 8.73 | HKD 8.20 | 2.62M |
| 2026-08-05 | HKD 8.54 | +5.04% | HKD 8.13 | HKD 8.69 | HKD 8.02 | 3.42M |
| 2026-08-04 | HKD 8.13 | +5.38% | HKD 7.89 | HKD 8.14 | HKD 7.66 | 3.35M |
| 2026-08-03 | HKD 7.72 | +6.12% | HKD 7.45 | HKD 7.80 | HKD 7.38 | 3.28M |
| 2026-07-31 | HKD 7.27 | +8.51% | HKD 6.91 | HKD 7.40 | HKD 6.91 | 5.53M |
| 2026-07-30 | HKD 6.70 | -5.23% | HKD 7.19 | HKD 7.19 | HKD 6.66 | 12.40M |
| 2026-07-29 | HKD 7.07 | -0.70% | HKD 7.12 | HKD 7.16 | HKD 6.74 | 6.52M |
| 2026-07-28 | HKD 7.12 | -4.43% | HKD 7.42 | HKD 7.43 | HKD 7.01 | 5.81M |
| 2026-07-27 | HKD 7.45 | +1.22% | HKD 7.36 | HKD 7.67 | HKD 7.19 | 1.90M |
| 2026-07-24 | HKD 7.36 | -2.90% | HKD 7.48 | HKD 7.61 | HKD 7.30 | 3.19M |
| 2026-07-23 | HKD 7.58 | +0.53% | HKD 7.78 | HKD 7.79 | HKD 7.33 | 1.97M |
| 2026-07-22 | HKD 7.54 | -1.31% | HKD 7.67 | HKD 7.81 | HKD 7.42 | 2.01M |
| 2026-07-21 | HKD 7.64 | +7.15% | HKD 7.20 | HKD 7.73 | HKD 7.15 | 1.89M |
| 2026-07-20 | HKD 7.13 | -1.93% | HKD 7.40 | HKD 7.40 | HKD 6.96 | 3.11M |
| 2026-07-17 | HKD 7.27 | -8.21% | HKD 7.88 | HKD 7.97 | HKD 7.08 | 4.98M |
| 2026-07-16 | HKD 7.92 | -4.81% | HKD 8.37 | HKD 8.37 | HKD 7.90 | 2.29M |
| 2026-07-15 | HKD 8.32 | -1.54% | HKD 8.05 | HKD 8.42 | HKD 8.02 | 3.48M |
| 2026-07-14 | HKD 8.45 | +4.19% | HKD 8.11 | HKD 8.48 | HKD 7.81 | 4.09M |
| 2026-07-13 | HKD 8.11 | -2.29% | HKD 8.60 | HKD 8.60 | HKD 8.06 | 4.69M |
| 2026-07-10 | HKD 8.30 | -0.24% | HKD 8.45 | HKD 8.75 | HKD 8.22 | 3.51M |
| 2026-07-09 | HKD 8.32 | +0.48% | HKD 8.70 | HKD 8.70 | HKD 8.00 | 3.05M |
| 2026-07-08 | HKD 8.28 | -2.01% | HKD 8.44 | HKD 8.45 | HKD 8.08 | 2.37M |
| 2026-07-07 | HKD 8.45 | -3.87% | HKD 8.80 | HKD 8.80 | HKD 8.32 | 4.97M |
| 2026-07-06 | HKD 8.79 | +1.85% | HKD 8.10 | HKD 8.86 | HKD 8.10 | 4.75M |
| 2026-07-03 | HKD 8.63 | +10.64% | HKD 7.75 | HKD 8.74 | HKD 7.75 | 6.22M |
| 2026-07-02 | HKD 7.80 | -2.86% | HKD 7.84 | HKD 8.26 | HKD 7.66 | 9.56M |
| 2026-06-30 | HKD 8.03 | +0.12% | HKD 8.19 | HKD 8.19 | HKD 7.87 | 3.55M |
| 2026-06-29 | HKD 8.02 | -4.07% | HKD 8.44 | HKD 8.44 | HKD 7.91 | 5.28M |
| 2026-06-26 | HKD 8.36 | -3.46% | HKD 8.66 | HKD 8.66 | HKD 8.00 | 3.65M |
| 2026-06-25 | HKD 8.66 | +1.52% | HKD 8.52 | HKD 8.71 | HKD 8.38 | 4.03M |
| 2026-06-24 | HKD 8.53 | -2.29% | HKD 8.74 | HKD 8.87 | HKD 8.46 | 2.52M |
| 2026-06-23 | HKD 8.73 | -2.13% | HKD 9.38 | HKD 9.38 | HKD 8.57 | 4.87M |
| 2026-06-22 | HKD 8.92 | +5.19% | HKD 8.52 | HKD 9.19 | HKD 8.52 | 9.76M |
| 2026-06-18 | HKD 8.48 | +4.05% | HKD 8.12 | HKD 8.52 | HKD 8.12 | 6.44M |
| 2026-06-17 | HKD 8.15 | -0.73% | HKD 8.22 | HKD 8.44 | HKD 8.07 | 3.76M |
| 2026-06-16 | HKD 8.21 | -6.60% | HKD 8.79 | HKD 8.79 | HKD 8.17 | 6.06M |
| 2026-06-15 | HKD 8.79 | +8.38% | HKD 8.11 | HKD 8.79 | HKD 8.11 | 6.58M |
| 2026-06-12 | HKD 8.11 | -0.12% | HKD 8.51 | HKD 8.51 | HKD 8.00 | 5.36M |
| 2026-06-11 | HKD 8.12 | -2.05% | HKD 8.00 | HKD 8.14 | HKD 7.66 | 10.50M |
| 2026-06-10 | HKD 8.29 | -5.58% | HKD 8.60 | HKD 8.60 | HKD 7.75 | 12.82M |
| 2026-06-09 | HKD 8.78 | +4.52% | HKD 8.40 | HKD 8.87 | HKD 8.35 | 6.96M |
| 2026-06-08 | HKD 8.40 | -5.62% | HKD 8.50 | HKD 8.72 | HKD 8.08 | 10.25M |
| 2026-06-05 | HKD 8.90 | -5.02% | HKD 9.26 | HKD 9.30 | HKD 8.90 | 7.85M |
| 2026-06-04 | HKD 9.37 | -3.70% | HKD 9.50 | HKD 9.63 | HKD 9.22 | 8.22M |
| 2026-06-03 | HKD 9.73 | -3.47% | HKD 10.08 | HKD 10.28 | HKD 9.49 | 9.59M |
| 2026-06-02 | HKD 10.08 | -0.98% | HKD 10.20 | HKD 10.21 | HKD 9.78 | 5.81M |
| 2026-06-01 | HKD 10.18 | +3.46% | HKD 9.81 | HKD 10.68 | HKD 9.80 | 9.37M |
| 2026-05-29 | HKD 9.84 | -1.89% | HKD 10.00 | HKD 10.34 | HKD 9.75 | 13.29M |
| 2026-05-28 | HKD 10.03 | +0.70% | HKD 10.05 | HKD 10.20 | HKD 9.80 | 6.26M |
| 2026-05-27 | HKD 9.96 | -5.41% | HKD 9.72 | HKD 10.26 | HKD 9.39 | 86.46M |