Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 10.54
+0.38 (3.74%)
May 22, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.27 | 10.86 | 10.13 | 10.54 | 10.54 | 3.74% | 4,406,396 |
| May 21, 2026 | 10.06 | 10.49 | 10.00 | 10.16 | 10.16 | 1.80% | 3,286,233 |
| May 20, 2026 | 10.20 | 10.36 | 9.81 | 9.98 | 9.98 | -1.96% | 6,331,970 |
| May 19, 2026 | 10.50 | 10.50 | 9.89 | 10.18 | 10.18 | -4.68% | 6,566,834 |
| May 18, 2026 | 10.20 | 10.80 | 10.08 | 10.68 | 10.68 | 1.81% | 3,802,002 |
| May 15, 2026 | 10.79 | 10.95 | 10.29 | 10.49 | 10.49 | -2.51% | 4,379,870 |
| May 14, 2026 | 11.45 | 11.80 | 10.58 | 10.76 | 10.76 | -6.03% | 5,573,068 |
| May 13, 2026 | 10.86 | 11.45 | 10.82 | 11.45 | 11.45 | 5.05% | 5,226,924 |
| May 12, 2026 | 11.32 | 11.50 | 10.82 | 10.90 | 10.90 | -3.11% | 4,428,151 |
| May 11, 2026 | 10.48 | 11.31 | 10.43 | 11.25 | 11.25 | 7.35% | 6,736,931 |
| May 8, 2026 | 10.70 | 10.97 | 10.30 | 10.48 | 10.48 | -3.85% | 5,597,601 |
| May 7, 2026 | 10.70 | 10.90 | 10.42 | 10.90 | 10.90 | 1.87% | 3,361,451 |
| May 6, 2026 | 10.68 | 11.00 | 10.50 | 10.70 | 10.70 | -0.65% | 5,521,117 |
| May 5, 2026 | 10.68 | 10.78 | 10.33 | 10.77 | 10.77 | -0.65% | 2,583,100 |
| May 4, 2026 | 10.35 | 11.25 | 10.35 | 10.84 | 10.84 | 4.53% | 7,026,551 |
| Apr 30, 2026 | 10.47 | 10.59 | 10.20 | 10.37 | 10.37 | -0.86% | 7,946,365 |
| Apr 29, 2026 | 9.90 | 10.57 | 9.61 | 10.46 | 10.46 | 3.67% | 3,130,181 |
| Apr 28, 2026 | 10.19 | 10.30 | 9.68 | 10.09 | 10.09 | -0.88% | 4,847,662 |
| Apr 27, 2026 | 9.26 | 10.20 | 9.09 | 10.18 | 10.18 | 12.61% | 9,917,771 |
| Apr 24, 2026 | 9.14 | 9.39 | 8.77 | 9.04 | 9.04 | -1.09% | 2,370,053 |
| Apr 23, 2026 | 9.08 | 9.68 | 9.07 | 9.14 | 9.14 | 1.90% | 3,947,568 |
| Apr 22, 2026 | 9.14 | 9.25 | 8.81 | 8.97 | 8.97 | -1.64% | 2,470,317 |
| Apr 21, 2026 | 9.42 | 9.42 | 8.97 | 9.12 | 9.12 | 0.22% | 3,230,014 |
| Apr 20, 2026 | 9.29 | 9.29 | 8.97 | 9.10 | 9.10 | -2.57% | 3,222,812 |
| Apr 17, 2026 | 9.70 | 9.80 | 9.31 | 9.34 | 9.34 | -1.68% | 4,493,018 |
| Apr 16, 2026 | 9.70 | 9.78 | 9.44 | 9.50 | 9.50 | -2.06% | 4,306,706 |
| Apr 15, 2026 | 9.66 | 9.93 | 9.55 | 9.70 | 9.70 | 0.52% | 5,569,738 |
| Apr 14, 2026 | 9.29 | 10.26 | 9.29 | 9.65 | 9.65 | 4.66% | 6,023,231 |
| Apr 13, 2026 | 9.22 | 9.29 | 9.04 | 9.22 | 9.22 | - | 4,214,105 |
| Apr 10, 2026 | 8.73 | 9.25 | 8.72 | 9.22 | 9.22 | 6.47% | 5,235,009 |
| Apr 9, 2026 | 8.72 | 8.78 | 8.45 | 8.66 | 8.66 | -0.23% | 1,900,143 |
| Apr 8, 2026 | 8.32 | 8.86 | 8.14 | 8.68 | 8.68 | 9.46% | 4,751,990 |
| Apr 2, 2026 | 8.30 | 8.30 | 7.93 | 8.01 | 7.93 | -3.49% | 2,370,887 |
| Apr 1, 2026 | 8.12 | 8.39 | 7.95 | 8.30 | 8.22 | 6.82% | 4,102,666 |
| Mar 31, 2026 | 8.14 | 8.36 | 7.70 | 7.77 | 7.69 | -4.43% | 7,521,012 |
| Mar 30, 2026 | 8.10 | 8.20 | 7.76 | 8.13 | 8.05 | -0.61% | 3,380,096 |
| Mar 27, 2026 | 8.06 | 8.45 | 7.99 | 8.18 | 8.10 | - | 2,179,625 |
| Mar 26, 2026 | 8.76 | 8.76 | 8.11 | 8.18 | 8.10 | -3.88% | 3,295,007 |
| Mar 25, 2026 | 8.30 | 8.77 | 8.25 | 8.51 | 8.43 | 1.67% | 6,368,219 |
| Mar 24, 2026 | 7.82 | 8.46 | 7.80 | 8.37 | 8.29 | 10.71% | 5,250,405 |
| Mar 23, 2026 | 7.80 | 7.82 | 7.45 | 7.56 | 7.48 | -5.26% | 10,027,760 |
| Mar 20, 2026 | 7.92 | 8.14 | 7.80 | 7.98 | 7.90 | 0.76% | 3,323,171 |
| Mar 19, 2026 | 8.10 | 8.10 | 7.82 | 7.92 | 7.84 | -4.92% | 4,534,000 |
| Mar 18, 2026 | 7.89 | 8.36 | 7.61 | 8.33 | 8.25 | 9.89% | 5,805,990 |
| Mar 17, 2026 | 7.55 | 7.98 | 7.54 | 7.58 | 7.50 | 0.40% | 2,527,000 |
| Mar 16, 2026 | 7.73 | 7.73 | 7.27 | 7.55 | 7.47 | -1.95% | 4,112,000 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.61 | 7.70 | 7.62 | -6.33% | 3,182,000 |
| Mar 12, 2026 | 8.50 | 8.55 | 7.90 | 8.22 | 8.14 | -2.14% | 5,953,126 |
| Mar 11, 2026 | 8.00 | 8.71 | 8.00 | 8.40 | 8.32 | 7.69% | 9,581,148 |
| Mar 10, 2026 | 7.67 | 8.22 | 7.32 | 7.80 | 7.72 | 4.98% | 14,406,900 |