Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 5.62
-0.15 (-2.60%)
Nov 2, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.77 | 5.77 | 5.54 | 5.62 | 5.62 | -2.60% | 6,292,292 |
| Oct 30, 2026 | 5.85 | 5.89 | 5.61 | 5.77 | 5.77 | -2.95% | 2,361,308 |
| Oct 29, 2026 | 5.87 | 6.09 | 5.87 | 5.94 | 5.94 | -4.96% | 2,330,135 |
| Oct 28, 2026 | 6.12 | 6.29 | 6.08 | 6.25 | 6.25 | 4.17% | 2,697,656 |
| Oct 27, 2026 | 6.06 | 6.14 | 5.97 | 6.00 | 6.00 | - | 3,411,537 |
| Oct 26, 2026 | 5.87 | 6.19 | 5.87 | 6.00 | 6.00 | -2.68% | 2,624,286 |
| Oct 23, 2026 | 5.74 | 6.23 | 5.68 | 6.17 | 6.17 | 4.31% | 2,376,818 |
| Oct 22, 2026 | 6.10 | 6.14 | 5.86 | 5.91 | 5.91 | -3.82% | 4,358,947 |
| Oct 21, 2026 | 6.02 | 6.61 | 6.02 | 6.15 | 6.15 | 0.41% | 6,091,175 |
| Oct 20, 2026 | 6.00 | 6.21 | 5.93 | 6.12 | 6.12 | 0.25% | 3,966,984 |
| Oct 16, 2026 | 5.92 | 6.21 | 5.88 | 6.11 | 6.11 | 4.27% | 4,876,107 |
| Oct 15, 2026 | 6.55 | 6.55 | 5.75 | 5.86 | 5.86 | -10.61% | 16,103,890 |
| Oct 14, 2026 | 6.61 | 6.75 | 6.54 | 6.55 | 6.55 | -1.36% | 1,569,567 |
| Oct 13, 2026 | 6.55 | 6.65 | 6.44 | 6.64 | 6.64 | - | 2,498,224 |
| Oct 12, 2026 | 6.70 | 7.00 | 6.57 | 6.64 | 6.64 | -2.85% | 2,602,076 |
| Oct 9, 2026 | 6.63 | 6.86 | 6.44 | 6.84 | 6.84 | 2.01% | 3,406,053 |
| Oct 8, 2026 | 7.03 | 7.08 | 6.66 | 6.70 | 6.70 | -4.76% | 2,276,827 |
| Oct 7, 2026 | 7.04 | 7.08 | 6.95 | 7.04 | 7.04 | -0.21% | 1,098,240 |
| Oct 6, 2026 | 6.86 | 7.12 | 6.86 | 7.05 | 7.05 | 1.37% | 3,017,163 |
| Oct 5, 2026 | 7.31 | 7.31 | 6.76 | 6.96 | 6.96 | 2.05% | 1,662,517 |
| Oct 2, 2026 | 6.89 | 6.89 | 6.64 | 6.82 | 6.82 | 1.72% | 1,637,070 |
| Sep 30, 2026 | 6.97 | 7.03 | 6.67 | 6.70 | 6.70 | -3.80% | 3,122,026 |
| Sep 29, 2026 | 6.97 | 7.03 | 6.89 | 6.97 | 6.97 | 0.36% | 865,425 |
| Sep 28, 2026 | 7.03 | 7.07 | 6.88 | 6.94 | 6.94 | -2.25% | 1,546,926 |
| Sep 25, 2026 | 7.07 | 7.11 | 6.97 | 7.10 | 7.10 | -0.77% | 2,327,073 |
| Sep 24, 2026 | 7.08 | 7.22 | 6.96 | 7.16 | 7.16 | 0.99% | 2,806,260 |
| 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 |