Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 5.00
+0.23 (4.82%)
Oct 31, 2025, 4:08 PM HKT
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.73 | 5.12 | 4.64 | 5.00 | 5.00 | 4.82% | 2,086,000 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.74 | 4.77 | 4.77 | 1.06% | 1,447,000 |
| Oct 28, 2025 | 4.87 | 5.09 | 4.65 | 4.72 | 4.72 | - | 2,044,000 |
| Oct 27, 2025 | 4.80 | 5.09 | 4.65 | 4.72 | 4.72 | -3.67% | 3,555,000 |
| Oct 26, 2025 | 4.92 | 5.18 | 4.79 | 4.90 | 4.90 | 2.08% | 3,555,000 |
| Oct 24, 2025 | 4.61 | 4.92 | 4.57 | 4.80 | 4.80 | - | 2,454,000 |
| Oct 23, 2025 | 4.61 | 4.92 | 4.57 | 4.80 | 4.80 | 4.35% | 2,453,000 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.46 | 4.60 | 4.60 | -0.43% | 735,000 |
| Oct 21, 2025 | 4.37 | 4.62 | 4.37 | 4.62 | 4.62 | 8.20% | 964,000 |
| Oct 20, 2025 | 4.27 | 4.37 | 4.25 | 4.27 | 4.27 | 1.67% | 601,000 |
| Oct 17, 2025 | 4.37 | 4.37 | 4.13 | 4.20 | 4.20 | -3.89% | 2,254,000 |
| Oct 16, 2025 | 4.40 | 4.43 | 4.27 | 4.37 | 4.37 | -1.80% | 528,000 |
| Oct 15, 2025 | 4.25 | 4.51 | 4.25 | 4.45 | 4.45 | 3.01% | 482,000 |
| Oct 14, 2025 | 4.34 | 4.51 | 4.11 | 4.32 | 4.32 | -0.92% | 1,917,000 |
| Oct 13, 2025 | 4.29 | 4.45 | 4.06 | 4.36 | 4.36 | -4.39% | 5,290,000 |
| Oct 10, 2025 | 4.80 | 4.94 | 4.50 | 4.56 | 4.56 | -7.13% | 1,992,000 |
| Oct 9, 2025 | 4.56 | 5.03 | 4.56 | 4.91 | 4.91 | 7.91% | 2,889,000 |
| Oct 8, 2025 | 4.43 | 4.60 | 4.36 | 4.55 | 4.55 | 0.66% | 4,136,877 |
| Oct 6, 2025 | 4.43 | 4.55 | 4.37 | 4.52 | 4.52 | 2.03% | 919,000 |
| Oct 3, 2025 | 4.37 | 4.43 | 4.30 | 4.43 | 4.43 | 0.45% | 352,000 |
| Oct 2, 2025 | 4.43 | 4.43 | 4.22 | 4.41 | 4.41 | 1.85% | 793,000 |
| Sep 30, 2025 | 4.40 | 4.46 | 4.30 | 4.33 | 4.33 | -0.23% | 793,000 |
| Sep 29, 2025 | 4.08 | 4.46 | 4.08 | 4.34 | 4.34 | 7.43% | 3,956,000 |
| Sep 26, 2025 | 3.99 | 4.08 | 3.98 | 4.04 | 4.04 | -0.25% | 637,000 |
| Sep 25, 2025 | 4.04 | 4.06 | 3.98 | 4.05 | 4.05 | 0.25% | 746,000 |
| Sep 24, 2025 | 4.02 | 4.10 | 3.96 | 4.04 | 4.04 | 1.25% | 1,272,000 |
| Sep 23, 2025 | 3.94 | 3.99 | 3.81 | 3.99 | 3.99 | 3.10% | 599,000 |
| Sep 22, 2025 | 3.94 | 3.94 | 3.80 | 3.87 | 3.87 | -1.53% | 937,000 |
| Sep 19, 2025 | 3.88 | 4.00 | 3.85 | 3.93 | 3.93 | 1.55% | 1,038,000 |
| Sep 18, 2025 | 3.77 | 3.97 | 3.77 | 3.87 | 3.87 | 1.57% | 911,000 |
| Sep 17, 2025 | 3.82 | 3.94 | 3.78 | 3.81 | 3.81 | 1.60% | 1,260,500 |
| Sep 16, 2025 | 3.78 | 3.81 | 3.60 | 3.75 | 3.75 | -0.79% | 949,000 |
| Sep 15, 2025 | 3.73 | 3.79 | 3.68 | 3.78 | 3.78 | 1.34% | 553,000 |
| Sep 12, 2025 | 3.74 | 3.77 | 3.67 | 3.73 | 3.73 | -0.53% | 364,000 |
| Sep 11, 2025 | 3.78 | 3.87 | 3.69 | 3.75 | 3.75 | -2.60% | 957,000 |
| Sep 10, 2025 | 3.67 | 3.94 | 3.49 | 3.85 | 3.85 | 7.84% | 4,791,100 |
| Sep 9, 2025 | 3.67 | 3.79 | 3.56 | 3.57 | 3.57 | 0.28% | 1,113,000 |
| Sep 8, 2025 | 3.49 | 3.60 | 3.43 | 3.56 | 3.56 | 5.95% | 1,685,900 |
| Sep 5, 2025 | 3.38 | 3.38 | 3.30 | 3.36 | 3.36 | - | 536,500 |
| Sep 4, 2025 | 3.47 | 3.55 | 3.33 | 3.36 | 3.36 | -3.17% | 666,000 |
| Sep 3, 2025 | 3.53 | 3.63 | 3.47 | 3.47 | 3.47 | -3.07% | 792,056 |
| Sep 2, 2025 | 3.67 | 3.72 | 3.53 | 3.58 | 3.58 | -2.98% | 642,000 |
| Sep 1, 2025 | 3.77 | 3.77 | 3.65 | 3.69 | 3.69 | -0.27% | 665,000 |
| Aug 29, 2025 | 3.61 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | 634,000 |
| Aug 28, 2025 | 3.63 | 3.69 | 3.55 | 3.62 | 3.62 | -0.28% | 1,192,000 |
| Aug 27, 2025 | 3.72 | 3.73 | 3.59 | 3.63 | 3.63 | -2.42% | 1,237,000 |
| Aug 26, 2025 | 3.65 | 3.72 | 3.64 | 3.72 | 3.72 | 1.92% | 939,000 |
| Aug 25, 2025 | 3.80 | 3.84 | 3.61 | 3.65 | 3.65 | -3.18% | 1,368,000 |
| Aug 22, 2025 | 3.80 | 3.84 | 3.70 | 3.77 | 3.69 | 0.27% | 1,079,000 |
| Aug 21, 2025 | 3.75 | 3.83 | 3.69 | 3.76 | 3.68 | -0.27% | 945,000 |