Shenzhen Hipine Precision Technology Co., Ltd (HKG:2583)
Hong Kong · Delayed Price · Currency is HKD 195.80
-0.70 (-0.36%)
At close: Jan 20, 2026
HKG:2583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 196.60 | 199.00 | 193.80 | 195.80 | 195.80 | -0.36% | 32,800 |
| Jan 19, 2026 | 196.90 | 198.10 | 195.80 | 196.50 | 196.50 | -0.10% | 39,000 |
| Jan 16, 2026 | 193.80 | 197.50 | 192.10 | 196.70 | 196.70 | 1.60% | 174,700 |
| Jan 15, 2026 | 194.00 | 194.70 | 186.80 | 193.60 | 193.60 | -0.10% | 41,700 |
| Jan 14, 2026 | 196.70 | 198.00 | 193.00 | 193.80 | 193.80 | -1.37% | 47,800 |
| Jan 13, 2026 | 194.20 | 201.00 | 189.90 | 196.50 | 196.50 | 1.29% | 45,600 |
| Jan 12, 2026 | 187.00 | 198.00 | 186.00 | 194.00 | 194.00 | 3.85% | 60,600 |
| Jan 9, 2026 | 178.20 | 187.00 | 174.50 | 186.80 | 186.80 | 4.94% | 58,500 |
| Jan 8, 2026 | 173.30 | 179.30 | 171.50 | 178.00 | 178.00 | 2.83% | 65,000 |
| Jan 7, 2026 | 168.30 | 175.20 | 168.30 | 173.10 | 173.10 | 2.97% | 59,400 |
| Jan 6, 2026 | 167.90 | 172.30 | 166.20 | 168.10 | 168.10 | 0.12% | 59,300 |
| Jan 5, 2026 | 168.30 | 171.50 | 166.20 | 167.90 | 167.90 | -0.06% | 66,600 |
| Jan 2, 2026 | 174.00 | 174.40 | 165.00 | 168.00 | 168.00 | -3.89% | 59,700 |
| Dec 31, 2025 | 168.70 | 176.70 | 167.00 | 174.80 | 174.80 | 3.68% | 38,700 |
| Dec 30, 2025 | 165.30 | 171.10 | 164.40 | 168.60 | 168.60 | 2.18% | 52,400 |
| Dec 29, 2025 | 167.40 | 167.70 | 162.10 | 165.00 | 165.00 | -1.43% | 68,700 |
| Dec 24, 2025 | 165.40 | 167.70 | 163.20 | 167.40 | 167.40 | 1.52% | 35,218 |
| Dec 23, 2025 | 159.60 | 165.00 | 156.60 | 164.90 | 164.90 | 3.52% | 60,140 |
| Dec 22, 2025 | 160.50 | 163.80 | 157.70 | 159.30 | 159.30 | -0.62% | 59,500 |
| Dec 19, 2025 | 159.00 | 162.00 | 154.10 | 160.30 | 160.30 | 1.39% | 76,000 |
| Dec 18, 2025 | 161.00 | 163.00 | 156.00 | 158.10 | 158.10 | -1.74% | 62,700 |
| Dec 17, 2025 | 163.00 | 164.20 | 158.50 | 160.90 | 160.90 | -1.23% | 200,500 |
| Dec 16, 2025 | 163.90 | 163.90 | 155.10 | 162.90 | 162.90 | -0.67% | 184,930 |
| Dec 15, 2025 | 169.90 | 172.50 | 164.00 | 164.00 | 164.00 | -3.53% | 55,700 |
| Dec 12, 2025 | 170.80 | 175.70 | 169.50 | 170.00 | 170.00 | -0.53% | 86,400 |
| Dec 11, 2025 | 173.90 | 174.50 | 169.80 | 170.90 | 170.90 | -1.73% | 90,600 |
| Dec 10, 2025 | 172.00 | 175.40 | 168.60 | 173.90 | 173.90 | 1.10% | 61,300 |
| Dec 9, 2025 | 174.50 | 176.50 | 170.70 | 172.00 | 172.00 | -1.43% | 141,000 |
| Dec 8, 2025 | 175.00 | 178.50 | 170.60 | 174.50 | 174.50 | -0.29% | 165,300 |
| Dec 5, 2025 | 176.60 | 176.60 | 169.60 | 175.00 | 175.00 | -0.91% | 74,700 |
| Dec 4, 2025 | 174.40 | 180.00 | 172.50 | 176.60 | 176.60 | 1.32% | 51,700 |
| Dec 3, 2025 | 174.90 | 174.90 | 167.20 | 174.30 | 174.30 | -0.34% | 70,100 |
| Dec 2, 2025 | 179.20 | 179.20 | 170.30 | 174.90 | 174.90 | -2.40% | 51,600 |
| Dec 1, 2025 | 181.00 | 182.80 | 175.40 | 179.20 | 179.20 | -0.99% | 61,300 |
| Nov 28, 2025 | 175.00 | 182.60 | 173.80 | 181.00 | 181.00 | 3.25% | 49,700 |
| Nov 27, 2025 | 175.00 | 177.80 | 171.70 | 175.30 | 175.30 | 0.06% | 61,100 |
| Nov 26, 2025 | 194.00 | 194.80 | 165.70 | 175.20 | 175.20 | -9.69% | 85,140 |
| Nov 25, 2025 | 183.00 | 201.80 | 183.00 | 194.00 | 194.00 | 6.01% | 111,920 |
| Nov 24, 2025 | 169.00 | 183.00 | 169.00 | 183.00 | 183.00 | 7.39% | 99,500 |
| Nov 21, 2025 | 165.90 | 172.00 | 159.60 | 170.40 | 170.40 | 2.04% | 51,800 |
| Nov 20, 2025 | 165.60 | 174.50 | 165.00 | 167.00 | 167.00 | 0.85% | 86,400 |
| Nov 19, 2025 | 165.00 | 165.80 | 163.70 | 165.60 | 165.60 | 0.36% | 57,200 |
| Nov 18, 2025 | 166.10 | 167.90 | 162.00 | 165.00 | 165.00 | -1.73% | 66,200 |
| Nov 17, 2025 | 166.00 | 167.90 | 163.90 | 167.90 | 167.90 | 0.54% | 50,100 |
| Nov 14, 2025 | 165.30 | 169.00 | 165.30 | 167.00 | 167.00 | 0.54% | 80,310 |
| Nov 13, 2025 | 165.10 | 166.40 | 165.00 | 166.10 | 166.10 | 0.12% | 50,000 |
| Nov 12, 2025 | 165.00 | 166.90 | 164.30 | 165.90 | 165.90 | 0.42% | 62,900 |
| Nov 11, 2025 | 163.00 | 167.60 | 162.90 | 165.20 | 165.20 | 1.16% | 56,800 |
| Nov 10, 2025 | 164.30 | 165.70 | 161.00 | 163.30 | 163.30 | -0.55% | 83,900 |
| Nov 7, 2025 | 164.10 | 167.00 | 162.00 | 164.20 | 164.20 | -0.85% | 58,400 |