Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 7.09
-0.16 (-2.14%)
Sep 23, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.24 | 7.24 | 6.96 | 7.09 | 7.09 | -2.14% | 2,102,678 |
| Sep 22, 2026 | 7.54 | 7.70 | 7.23 | 7.24 | 7.24 | -3.98% | 1,724,034 |
| Sep 21, 2026 | 7.51 | 7.75 | 7.43 | 7.54 | 7.54 | 0.40% | 2,436,187 |
| Sep 18, 2026 | 7.60 | 7.60 | 7.33 | 7.51 | 7.51 | 1.49% | 1,853,290 |
| Sep 17, 2026 | 7.65 | 7.65 | 7.32 | 7.40 | 7.40 | -0.60% | 4,988,437 |
| Sep 16, 2026 | 7.41 | 7.51 | 7.35 | 7.45 | 7.45 | 0.54% | 3,355,668 |
| Sep 15, 2026 | 7.72 | 7.72 | 7.40 | 7.41 | 7.41 | -3.89% | 1,992,064 |
| Sep 14, 2026 | 7.66 | 7.83 | 7.65 | 7.71 | 7.71 | -3.32% | 3,121,141 |
| Sep 11, 2026 | 7.80 | 8.04 | 7.46 | 7.97 | 7.97 | 0.57% | 5,273,263 |
| Sep 10, 2026 | 8.31 | 8.34 | 7.85 | 7.93 | 7.93 | -6.05% | 4,510,231 |
| Sep 9, 2026 | 8.02 | 8.60 | 8.02 | 8.44 | 8.44 | 5.50% | 6,273,767 |
| Sep 8, 2026 | 8.47 | 8.48 | 7.87 | 8.00 | 8.00 | -5.77% | 4,969,383 |
| Sep 7, 2026 | 8.20 | 8.95 | 8.20 | 8.49 | 8.49 | 1.13% | 8,292,459 |
| Sep 4, 2026 | 8.40 | 8.73 | 8.32 | 8.39 | 8.39 | 0.96% | 2,423,616 |
| Sep 3, 2026 | 8.10 | 8.46 | 8.10 | 8.31 | 8.31 | 2.66% | 1,444,341 |
| Sep 2, 2026 | 8.59 | 8.59 | 8.05 | 8.10 | 8.10 | -5.71% | 4,098,770 |
| Sep 1, 2026 | 8.69 | 8.69 | 8.33 | 8.59 | 8.59 | -0.58% | 1,505,629 |
| Aug 31, 2026 | 8.70 | 8.93 | 8.57 | 8.64 | 8.64 | -1.88% | 2,444,284 |
| Aug 28, 2026 | 8.95 | 9.00 | 8.69 | 8.80 | 8.80 | -1.40% | 2,273,534 |
| Aug 27, 2026 | 8.72 | 8.95 | 8.62 | 8.93 | 8.93 | 2.41% | 2,741,150 |
| Aug 26, 2026 | 8.85 | 9.01 | 8.64 | 8.72 | 8.72 | -1.75% | 2,272,930 |
| Aug 25, 2026 | 8.41 | 8.98 | 8.41 | 8.87 | 8.87 | 3.14% | 4,443,483 |
| Aug 24, 2026 | 9.01 | 9.27 | 8.40 | 8.60 | 8.60 | -3.59% | 3,377,674 |
| Aug 21, 2026 | 8.59 | 9.12 | 8.37 | 9.00 | 8.92 | 4.71% | 3,905,610 |
| Aug 20, 2026 | 8.48 | 8.75 | 8.46 | 8.60 | 8.52 | 1.72% | 5,045,709 |
| Aug 19, 2026 | 8.82 | 8.82 | 8.22 | 8.45 | 8.37 | -5.00% | 3,472,401 |
| Aug 18, 2026 | 9.15 | 9.21 | 8.76 | 8.90 | 8.82 | -2.73% | 3,191,108 |
| Aug 17, 2026 | 9.00 | 9.19 | 8.88 | 9.15 | 9.06 | 2.58% | 3,058,816 |
| Aug 14, 2026 | 8.41 | 8.98 | 8.41 | 8.92 | 8.84 | 6.96% | 3,575,997 |
| Aug 13, 2026 | 9.39 | 9.58 | 8.21 | 8.34 | 8.26 | -11.05% | 7,260,513 |
| Aug 12, 2026 | 9.06 | 9.66 | 9.00 | 9.37 | 9.29 | 3.48% | 15,486,331 |
| Aug 11, 2026 | 8.60 | 9.21 | 8.20 | 9.06 | 8.97 | 5.29% | 8,394,389 |
| Aug 10, 2026 | 8.40 | 8.66 | 8.25 | 8.60 | 8.52 | 3.43% | 4,496,344 |
| Aug 7, 2026 | 8.28 | 8.48 | 8.21 | 8.32 | 8.24 | -0.12% | 1,750,289 |
| Aug 6, 2026 | 8.69 | 8.74 | 8.20 | 8.33 | 8.25 | -2.52% | 2,624,239 |
| Aug 5, 2026 | 8.13 | 8.70 | 8.02 | 8.54 | 8.46 | 5.04% | 3,417,327 |
| Aug 4, 2026 | 7.90 | 8.14 | 7.66 | 8.13 | 8.06 | 5.38% | 3,354,137 |
| Aug 3, 2026 | 7.45 | 7.80 | 7.38 | 7.72 | 7.65 | 6.12% | 3,279,919 |
| Jul 31, 2026 | 6.91 | 7.40 | 6.91 | 7.27 | 7.21 | 8.51% | 5,526,063 |
| Jul 30, 2026 | 7.19 | 7.19 | 6.66 | 6.70 | 6.64 | -5.23% | 12,400,036 |
| Jul 29, 2026 | 7.12 | 7.16 | 6.74 | 7.07 | 7.01 | -0.70% | 6,516,488 |
| Jul 28, 2026 | 7.42 | 7.43 | 7.01 | 7.12 | 7.06 | -4.43% | 5,814,533 |
| Jul 27, 2026 | 7.36 | 7.67 | 7.19 | 7.45 | 7.38 | 1.22% | 1,900,935 |
| Jul 24, 2026 | 7.48 | 7.61 | 7.30 | 7.36 | 7.29 | -2.90% | 3,191,213 |
| Jul 23, 2026 | 7.78 | 7.79 | 7.33 | 7.58 | 7.51 | 0.53% | 1,972,718 |
| Jul 22, 2026 | 7.67 | 7.81 | 7.42 | 7.54 | 7.47 | -1.31% | 2,008,285 |
| Jul 21, 2026 | 7.20 | 7.73 | 7.15 | 7.64 | 7.57 | 7.15% | 1,893,487 |
| Jul 20, 2026 | 7.40 | 7.40 | 6.96 | 7.13 | 7.07 | -1.93% | 3,113,584 |
| Jul 17, 2026 | 7.88 | 7.97 | 7.08 | 7.27 | 7.21 | -8.21% | 4,982,301 |
| Jul 16, 2026 | 8.37 | 8.37 | 7.90 | 7.92 | 7.85 | -4.81% | 2,294,735 |