Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 7.36
-0.22 (-2.90%)
Jul 24, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.48 | 7.61 | 7.30 | 7.36 | 7.36 | -2.90% | 3,191,213 |
| Jul 23, 2026 | 7.78 | 7.79 | 7.33 | 7.58 | 7.58 | 0.53% | 1,972,718 |
| Jul 22, 2026 | 7.67 | 7.81 | 7.42 | 7.54 | 7.54 | -1.31% | 2,008,285 |
| Jul 21, 2026 | 7.20 | 7.73 | 7.15 | 7.64 | 7.64 | 7.15% | 1,893,487 |
| Jul 20, 2026 | 7.40 | 7.40 | 6.96 | 7.13 | 7.13 | -1.93% | 3,113,584 |
| Jul 17, 2026 | 7.88 | 7.97 | 7.08 | 7.27 | 7.27 | -8.21% | 4,982,301 |
| Jul 16, 2026 | 8.37 | 8.37 | 7.90 | 7.92 | 7.92 | -4.81% | 2,294,735 |
| Jul 15, 2026 | 8.05 | 8.42 | 8.02 | 8.32 | 8.32 | -1.54% | 3,477,092 |
| Jul 14, 2026 | 8.11 | 8.48 | 7.81 | 8.45 | 8.45 | 4.19% | 4,094,847 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.06 | 8.11 | 8.11 | -2.29% | 4,691,099 |
| Jul 10, 2026 | 8.45 | 8.75 | 8.22 | 8.30 | 8.30 | -0.24% | 3,512,207 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.00 | 8.32 | 8.32 | 0.48% | 3,045,225 |
| Jul 8, 2026 | 8.44 | 8.45 | 8.08 | 8.28 | 8.28 | -2.01% | 2,373,816 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.32 | 8.45 | 8.45 | -3.87% | 4,973,071 |
| Jul 6, 2026 | 8.10 | 8.86 | 8.10 | 8.79 | 8.79 | 1.85% | 4,750,131 |
| Jul 3, 2026 | 7.75 | 8.74 | 7.75 | 8.63 | 8.63 | 10.64% | 6,221,369 |
| Jul 2, 2026 | 7.84 | 8.26 | 7.66 | 7.80 | 7.80 | -2.86% | 9,563,230 |
| Jun 30, 2026 | 8.19 | 8.19 | 7.87 | 8.03 | 8.03 | 0.12% | 3,554,209 |
| Jun 29, 2026 | 8.44 | 8.44 | 7.91 | 8.02 | 8.02 | -4.07% | 5,284,722 |
| Jun 26, 2026 | 8.66 | 8.66 | 8.00 | 8.36 | 8.36 | -3.46% | 3,649,112 |
| Jun 25, 2026 | 8.52 | 8.71 | 8.38 | 8.66 | 8.66 | 1.52% | 4,032,209 |
| Jun 24, 2026 | 8.74 | 8.87 | 8.46 | 8.53 | 8.53 | -2.29% | 2,521,037 |
| Jun 23, 2026 | 9.38 | 9.38 | 8.57 | 8.73 | 8.73 | -2.13% | 4,873,044 |
| Jun 22, 2026 | 8.52 | 9.19 | 8.52 | 8.92 | 8.92 | 5.19% | 9,761,153 |
| Jun 18, 2026 | 8.12 | 8.52 | 8.12 | 8.48 | 8.48 | 4.05% | 6,443,781 |
| Jun 17, 2026 | 8.22 | 8.44 | 8.07 | 8.15 | 8.15 | -0.73% | 3,760,530 |
| Jun 16, 2026 | 8.79 | 8.79 | 8.17 | 8.21 | 8.21 | -6.60% | 6,058,596 |
| Jun 15, 2026 | 8.11 | 8.79 | 8.11 | 8.79 | 8.79 | 8.38% | 6,583,987 |
| Jun 12, 2026 | 8.51 | 8.51 | 8.00 | 8.11 | 8.11 | -0.12% | 5,361,610 |
| Jun 11, 2026 | 8.00 | 8.14 | 7.66 | 8.12 | 8.12 | -2.05% | 10,498,090 |
| Jun 10, 2026 | 8.60 | 8.60 | 7.75 | 8.29 | 8.29 | -5.58% | 12,816,216 |
| Jun 9, 2026 | 8.40 | 8.87 | 8.35 | 8.78 | 8.78 | 4.52% | 6,956,433 |
| Jun 8, 2026 | 8.50 | 8.72 | 8.08 | 8.40 | 8.40 | -5.62% | 10,254,850 |
| Jun 5, 2026 | 9.26 | 9.30 | 8.90 | 8.90 | 8.90 | -5.02% | 7,849,982 |
| Jun 4, 2026 | 9.50 | 9.63 | 9.22 | 9.37 | 9.37 | -3.70% | 8,221,084 |
| Jun 3, 2026 | 10.08 | 10.28 | 9.49 | 9.73 | 9.73 | -3.47% | 9,594,234 |
| Jun 2, 2026 | 10.20 | 10.21 | 9.78 | 10.08 | 10.08 | -0.98% | 5,813,468 |
| Jun 1, 2026 | 9.81 | 10.68 | 9.80 | 10.18 | 10.18 | 3.46% | 9,368,873 |
| May 29, 2026 | 10.00 | 10.34 | 9.75 | 9.84 | 9.84 | -1.89% | 13,286,345 |
| May 28, 2026 | 10.05 | 10.20 | 9.80 | 10.03 | 10.03 | 0.70% | 6,264,004 |
| May 27, 2026 | 9.72 | 10.26 | 9.39 | 9.96 | 9.96 | -5.41% | 86,461,878 |
| May 26, 2026 | 10.60 | 10.84 | 10.17 | 10.53 | 10.53 | -0.09% | 4,023,126 |
| 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 |