Impro Precision Industries Limited (HKG:1286)
Hong Kong · Delayed Price · Currency is HKD 8.31
+0.22 (2.66%)
Sep 3, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.10 | 8.46 | 8.10 | 8.25 | - | 1.91% | 999,341 |
| 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 |
| Jul 15, 2026 | 8.05 | 8.42 | 8.02 | 8.32 | 8.25 | -1.54% | 3,477,092 |
| Jul 14, 2026 | 8.11 | 8.48 | 7.81 | 8.45 | 8.37 | 4.19% | 4,094,847 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.06 | 8.11 | 8.04 | -2.29% | 4,691,099 |
| Jul 10, 2026 | 8.45 | 8.75 | 8.22 | 8.30 | 8.23 | -0.24% | 3,512,207 |
| Jul 9, 2026 | 8.70 | 8.70 | 8.00 | 8.32 | 8.25 | 0.48% | 3,045,225 |
| Jul 8, 2026 | 8.44 | 8.45 | 8.08 | 8.28 | 8.21 | -2.01% | 2,373,816 |
| Jul 7, 2026 | 8.80 | 8.80 | 8.32 | 8.45 | 8.37 | -3.87% | 4,973,071 |
| Jul 6, 2026 | 8.10 | 8.86 | 8.10 | 8.79 | 8.71 | 1.85% | 4,750,131 |
| Jul 3, 2026 | 7.75 | 8.74 | 7.75 | 8.63 | 8.55 | 10.64% | 6,221,369 |
| Jul 2, 2026 | 7.84 | 8.26 | 7.66 | 7.80 | 7.73 | -2.86% | 9,563,230 |
| Jun 30, 2026 | 8.19 | 8.19 | 7.87 | 8.03 | 7.96 | 0.12% | 3,554,209 |
| Jun 29, 2026 | 8.44 | 8.44 | 7.91 | 8.02 | 7.95 | -4.07% | 5,284,722 |
| Jun 26, 2026 | 8.66 | 8.66 | 8.00 | 8.36 | 8.29 | -3.46% | 3,649,112 |
| Jun 25, 2026 | 8.52 | 8.71 | 8.38 | 8.66 | 8.58 | 1.52% | 4,032,209 |