Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 8.37
+0.81 (10.71%)
At close: Mar 24, 2026
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.82 | 8.10 | 7.80 | 8.00 | - | 5.82% | 1,739,000 |
| Mar 23, 2026 | 7.80 | 7.82 | 7.45 | 7.56 | 7.56 | -5.26% | 10,027,760 |
| Mar 20, 2026 | 7.92 | 8.14 | 7.80 | 7.98 | 7.98 | 0.76% | 3,323,171 |
| Mar 19, 2026 | 8.10 | 8.10 | 7.82 | 7.92 | 7.92 | -4.92% | 4,534,000 |
| Mar 18, 2026 | 7.89 | 8.36 | 7.61 | 8.33 | 8.33 | 9.89% | 5,805,990 |
| Mar 17, 2026 | 7.55 | 7.98 | 7.54 | 7.58 | 7.58 | 0.40% | 2,527,000 |
| Mar 16, 2026 | 7.73 | 7.73 | 7.27 | 7.55 | 7.55 | -1.95% | 4,112,000 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.61 | 7.70 | 7.70 | -6.33% | 3,182,000 |
| Mar 12, 2026 | 8.50 | 8.55 | 7.90 | 8.22 | 8.22 | -2.14% | 5,953,126 |
| Mar 11, 2026 | 8.00 | 8.71 | 8.00 | 8.40 | 8.40 | 7.69% | 9,581,148 |
| Mar 10, 2026 | 7.67 | 8.22 | 7.32 | 7.80 | 7.80 | 4.98% | 14,406,900 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.14 | 7.43 | 7.43 | -6.89% | 9,318,000 |
| Mar 6, 2026 | 8.08 | 8.08 | 7.61 | 7.98 | 7.98 | -1.24% | 3,922,000 |
| Mar 5, 2026 | 8.41 | 8.52 | 8.03 | 8.08 | 8.08 | 2.41% | 6,256,000 |
| Mar 4, 2026 | 7.60 | 8.05 | 7.38 | 7.89 | 7.89 | 1.41% | 8,482,000 |
| Mar 3, 2026 | 8.55 | 9.01 | 7.64 | 7.78 | 7.78 | -8.90% | 9,417,616 |
| Mar 2, 2026 | 8.49 | 8.66 | 8.10 | 8.54 | 8.54 | -1.95% | 10,329,800 |
| Feb 27, 2026 | 8.06 | 8.83 | 8.06 | 8.71 | 8.71 | 8.06% | 22,179,000 |
| Feb 26, 2026 | 7.86 | 8.22 | 7.67 | 8.06 | 8.06 | 2.54% | 8,531,000 |
| Feb 25, 2026 | 8.03 | 8.35 | 7.85 | 7.86 | 7.86 | -1.50% | 3,247,000 |
| Feb 24, 2026 | 7.83 | 8.07 | 7.75 | 7.98 | 7.98 | 1.92% | 3,621,000 |
| Feb 23, 2026 | 7.80 | 8.12 | 7.80 | 7.83 | 7.83 | 2.89% | 2,007,000 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | -3.30% | 2,098,000 |
| Feb 16, 2026 | 7.80 | 7.97 | 7.73 | 7.87 | 7.87 | 0.90% | 624,000 |
| Feb 13, 2026 | 7.94 | 7.95 | 7.66 | 7.80 | 7.80 | -1.76% | 3,256,000 |
| Feb 12, 2026 | 7.40 | 8.08 | 7.32 | 7.94 | 7.94 | 7.01% | 7,090,611 |
| Feb 11, 2026 | 7.45 | 7.59 | 7.36 | 7.42 | 7.42 | -0.40% | 3,104,000 |
| Feb 10, 2026 | 7.49 | 7.54 | 7.31 | 7.45 | 7.45 | -0.53% | 1,064,000 |
| Feb 9, 2026 | 6.94 | 7.66 | 6.94 | 7.49 | 7.49 | 8.87% | 8,766,000 |
| Feb 6, 2026 | 6.61 | 7.04 | 6.61 | 6.88 | 6.88 | 1.18% | 1,889,000 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.42 | 6.80 | 6.80 | -2.58% | 2,775,000 |
| Feb 4, 2026 | 6.98 | 7.15 | 6.76 | 6.98 | 6.98 | 0.72% | 4,248,000 |
| Feb 3, 2026 | 6.68 | 6.98 | 6.68 | 6.93 | 6.93 | 5.96% | 3,170,000 |
| Feb 2, 2026 | 6.41 | 6.75 | 6.33 | 6.54 | 6.54 | 2.03% | 4,817,000 |
| Jan 30, 2026 | 6.35 | 6.51 | 6.11 | 6.41 | 6.41 | -0.47% | 2,923,135 |
| Jan 29, 2026 | 6.48 | 6.72 | 6.38 | 6.44 | 6.44 | -1.68% | 2,679,000 |
| Jan 28, 2026 | 6.39 | 6.75 | 6.38 | 6.55 | 6.55 | 2.66% | 4,414,000 |
| Jan 27, 2026 | 6.50 | 6.79 | 6.31 | 6.38 | 6.38 | -1.85% | 5,892,000 |
| Jan 26, 2026 | 6.90 | 6.95 | 6.32 | 6.50 | 6.50 | -5.80% | 4,625,000 |
| Jan 23, 2026 | 6.17 | 7.17 | 6.17 | 6.90 | 6.90 | 12.20% | 7,725,000 |
| Jan 22, 2026 | 5.90 | 6.17 | 5.83 | 6.15 | 6.15 | 3.71% | 2,308,000 |
| Jan 21, 2026 | 5.50 | 5.97 | 5.49 | 5.93 | 5.93 | 5.89% | 1,540,000 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.44 | 5.60 | 5.60 | -1.75% | 1,711,000 |
| Jan 19, 2026 | 5.73 | 5.73 | 5.52 | 5.70 | 5.70 | -0.35% | 1,107,000 |
| Jan 16, 2026 | 5.80 | 5.94 | 5.72 | 5.72 | 5.72 | 0.53% | 1,119,000 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.58 | 5.69 | 5.69 | -0.70% | 1,491,000 |
| Jan 14, 2026 | 5.79 | 5.84 | 5.67 | 5.73 | 5.73 | -1.21% | 910,000 |
| Jan 13, 2026 | 5.79 | 5.84 | 5.63 | 5.80 | 5.80 | 1.58% | 1,104,000 |
| Jan 12, 2026 | 5.61 | 5.86 | 5.60 | 5.71 | 5.71 | 1.78% | 2,932,000 |
| Jan 9, 2026 | 5.32 | 5.71 | 5.26 | 5.61 | 5.61 | 5.85% | 2,194,000 |