Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 3.760
-0.010 (-0.27%)
Aug 25, 2025, 11:55 AM HKT
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.80 | 3.84 | 3.70 | 3.77 | 3.77 | 0.27% | 1,079,000 |
| Aug 21, 2025 | 3.75 | 3.83 | 3.69 | 3.76 | 3.76 | -0.27% | 945,000 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.65 | 3.77 | 3.77 | -1.05% | 1,305,244 |
| Aug 19, 2025 | 3.97 | 3.97 | 3.74 | 3.81 | 3.81 | -4.03% | 3,166,000 |
| Aug 18, 2025 | 3.90 | 4.00 | 3.20 | 3.97 | 3.97 | -1.00% | 12,136,000 |
| Aug 15, 2025 | 4.09 | 4.09 | 3.86 | 4.01 | 4.01 | -3.61% | 3,156,000 |
| Aug 14, 2025 | 4.08 | 4.18 | 3.99 | 4.16 | 4.16 | 2.97% | 2,041,000 |
| Aug 13, 2025 | 3.65 | 4.12 | 3.65 | 4.04 | 4.04 | 9.19% | 12,431,000 |
| Aug 12, 2025 | 3.68 | 3.86 | 3.63 | 3.70 | 3.70 | - | 7,340,000 |
| Aug 11, 2025 | 3.61 | 3.72 | 3.61 | 3.70 | 3.70 | 2.78% | 3,311,000 |
| Aug 8, 2025 | 3.52 | 3.70 | 3.52 | 3.60 | 3.60 | 1.12% | 2,281,000 |
| Aug 7, 2025 | 3.44 | 3.68 | 3.44 | 3.56 | 3.56 | 3.49% | 2,954,000 |
| Aug 6, 2025 | 3.45 | 3.47 | 3.33 | 3.44 | 3.44 | - | 730,000 |
| Aug 5, 2025 | 3.05 | 3.46 | 3.05 | 3.44 | 3.44 | 13.53% | 3,153,000 |
| Aug 4, 2025 | 2.94 | 3.07 | 2.94 | 3.03 | 3.03 | 3.41% | 2,281,000 |
| Aug 1, 2025 | 3.09 | 3.09 | 2.92 | 2.93 | 2.93 | -3.62% | 1,213,000 |
| Jul 31, 2025 | 3.10 | 3.10 | 2.99 | 3.04 | 3.04 | -1.94% | 1,726,000 |
| Jul 30, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -1.27% | 428,000 |
| Jul 29, 2025 | 3.04 | 3.18 | 3.04 | 3.14 | 3.14 | 1.62% | 1,109,000 |
| Jul 28, 2025 | 3.10 | 3.16 | 3.04 | 3.09 | 3.09 | -0.64% | 1,832,000 |
| Jul 25, 2025 | 3.33 | 3.33 | 3.03 | 3.11 | 3.11 | -6.61% | 3,666,000 |
| Jul 24, 2025 | 3.29 | 3.42 | 3.29 | 3.33 | 3.33 | 1.83% | 800,000 |
| Jul 23, 2025 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -2.39% | 715,500 |
| Jul 22, 2025 | 3.24 | 3.38 | 3.21 | 3.35 | 3.35 | 1.21% | 1,255,000 |
| Jul 21, 2025 | 3.23 | 3.32 | 3.21 | 3.31 | 3.31 | 2.48% | 765,000 |
| Jul 18, 2025 | 3.18 | 3.27 | 3.14 | 3.23 | 3.23 | 0.94% | 652,000 |
| Jul 17, 2025 | 3.34 | 3.34 | 3.18 | 3.20 | 3.20 | -1.54% | 1,162,000 |
| Jul 16, 2025 | 3.12 | 3.30 | 3.12 | 3.25 | 3.25 | 4.17% | 1,501,000 |
| Jul 15, 2025 | 3.08 | 3.15 | 3.03 | 3.12 | 3.12 | 1.30% | 617,000 |
| Jul 14, 2025 | 3.03 | 3.17 | 3.01 | 3.08 | 3.08 | - | 1,105,000 |
| Jul 11, 2025 | 3.08 | 3.10 | 3.03 | 3.08 | 3.08 | -1.28% | 647,000 |
| Jul 10, 2025 | 3.15 | 3.17 | 3.07 | 3.12 | 3.12 | -2.50% | 479,000 |
| Jul 9, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -0.93% | 584,000 |
| Jul 8, 2025 | 3.07 | 3.25 | 2.98 | 3.23 | 3.23 | 8.39% | 3,293,000 |
| Jul 7, 2025 | 2.99 | 3.05 | 2.96 | 2.98 | 2.98 | -0.33% | 1,143,000 |
| Jul 4, 2025 | 3.05 | 3.05 | 2.90 | 2.99 | 2.99 | -1.97% | 979,000 |
| Jul 3, 2025 | 3.02 | 3.07 | 2.98 | 3.05 | 3.05 | - | 789,000 |
| Jul 2, 2025 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.39% | 2,740,000 |
| Jun 30, 2025 | 2.95 | 3.01 | 2.93 | 2.95 | 2.95 | 2.79% | 785,000 |
| Jun 27, 2025 | 2.85 | 3.05 | 2.83 | 2.87 | 2.87 | 2.14% | 2,067,654 |
| Jun 26, 2025 | 2.81 | 2.83 | 2.73 | 2.81 | 2.81 | 1.08% | 1,176,000 |
| Jun 25, 2025 | 2.62 | 2.81 | 2.62 | 2.78 | 2.78 | 8.59% | 2,640,000 |
| Jun 24, 2025 | 2.57 | 2.63 | 2.52 | 2.56 | 2.56 | 2.40% | 657,000 |
| Jun 23, 2025 | 2.48 | 2.52 | 2.44 | 2.50 | 2.50 | 0.81% | 161,000 |
| Jun 20, 2025 | 2.50 | 2.57 | 2.48 | 2.48 | 2.48 | -1.20% | 1,304,000 |
| Jun 19, 2025 | 2.61 | 2.66 | 2.49 | 2.51 | 2.51 | -1.95% | 2,031,000 |
| Jun 18, 2025 | 2.53 | 2.56 | 2.48 | 2.56 | 2.56 | 1.19% | 2,231,000 |
| Jun 17, 2025 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -1.17% | 469,000 |
| Jun 16, 2025 | 2.58 | 2.60 | 2.54 | 2.56 | 2.56 | -1.54% | 520,000 |
| Jun 13, 2025 | 2.75 | 2.75 | 2.58 | 2.60 | 2.60 | -4.06% | 1,031,000 |