Shenzhen Hipine Precision Technology Co., Ltd. (HKG:2583)
Hong Kong · Delayed Price · Currency is HKD 49.04
-1.31 (-2.60%)
Jul 10, 2026, 4:08 PM HKT
HKG:2583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 50.95 | 51.20 | 45.60 | 49.04 | 49.04 | -2.60% | 880,700 |
| Jul 9, 2026 | 49.00 | 61.55 | 48.42 | 50.35 | 50.35 | 2.46% | 3,595,900 |
| Jul 8, 2026 | 51.00 | 52.50 | 48.46 | 49.14 | 49.14 | -1.44% | 398,400 |
| Jul 7, 2026 | 51.00 | 62.35 | 48.10 | 49.86 | 49.86 | 3.02% | 1,512,600 |
| Jul 6, 2026 | 52.90 | 52.90 | 48.20 | 48.40 | 48.40 | -5.10% | 257,300 |
| Jul 3, 2026 | 50.95 | 51.50 | 46.78 | 51.00 | 51.00 | 3.62% | 208,600 |
| Jul 2, 2026 | 52.00 | 52.00 | 48.38 | 49.22 | 49.22 | -2.05% | 125,900 |
| Jun 30, 2026 | 50.90 | 51.00 | 47.80 | 50.25 | 50.25 | 0.62% | 153,400 |
| Jun 29, 2026 | 53.00 | 53.00 | 48.92 | 49.94 | 49.94 | 2.09% | 237,200 |
| Jun 26, 2026 | 50.35 | 50.40 | 47.62 | 48.92 | 48.92 | -0.16% | 129,200 |
| Jun 25, 2026 | 50.05 | 51.70 | 48.14 | 49.00 | 49.00 | -0.85% | 248,600 |
| Jun 24, 2026 | 50.30 | 51.45 | 49.00 | 49.42 | 49.42 | -2.91% | 123,500 |
| Jun 23, 2026 | 52.05 | 52.60 | 48.58 | 50.90 | 50.90 | -2.12% | 191,800 |
| Jun 22, 2026 | 54.40 | 54.40 | 51.10 | 52.00 | 52.00 | -2.99% | 208,800 |
| Jun 18, 2026 | 52.30 | 56.45 | 51.80 | 53.60 | 53.60 | 2.49% | 571,800 |
| Jun 17, 2026 | 56.60 | 56.60 | 50.15 | 52.30 | 52.30 | -2.61% | 290,400 |
| Jun 16, 2026 | 58.35 | 59.95 | 53.25 | 53.70 | 53.70 | -7.73% | 498,900 |
| Jun 15, 2026 | 60.60 | 63.40 | 57.80 | 58.20 | 58.20 | -2.35% | 1,006,700 |
| Jun 12, 2026 | 63.00 | 80.10 | 59.30 | 59.60 | 59.60 | -0.67% | 3,546,800 |
| Jun 11, 2026 | 71.00 | 71.00 | 57.35 | 60.00 | 60.00 | -17.47% | 2,854,300 |
| Jun 10, 2026 | 54.15 | 101.40 | 54.10 | 72.70 | 72.70 | 34.63% | 15,588,300 |
| Jun 9, 2026 | 58.45 | 58.45 | 52.95 | 54.00 | 54.00 | -1.82% | 82,600 |
| Jun 8, 2026 | 58.00 | 58.00 | 52.20 | 55.00 | 55.00 | 0.55% | 129,000 |
| Jun 5, 2026 | 60.30 | 62.00 | 50.00 | 54.70 | 54.70 | -9.29% | 226,600 |
| Jun 4, 2026 | 65.30 | 83.50 | 60.00 | 60.30 | 60.30 | -7.52% | 1,222,600 |
| Jun 3, 2026 | 64.70 | 65.90 | 62.05 | 65.20 | 65.20 | 0.93% | 87,200 |
| Jun 2, 2026 | 64.10 | 65.40 | 62.25 | 64.60 | 64.60 | 0.94% | 92,100 |
| Jun 1, 2026 | 68.80 | 68.80 | 64.00 | 64.00 | 64.00 | -6.98% | 73,000 |
| May 29, 2026 | 65.95 | 68.80 | 60.35 | 68.80 | 68.80 | 6.83% | 236,100 |
| May 28, 2026 | 68.10 | 69.05 | 60.00 | 64.40 | 64.40 | -5.29% | 126,500 |
| May 27, 2026 | 70.00 | 70.75 | 65.25 | 68.00 | 68.00 | -1.95% | 93,500 |
| May 26, 2026 | 87.90 | 87.90 | 65.00 | 69.35 | 69.35 | -13.15% | 236,300 |
| May 22, 2026 | 72.15 | 79.85 | 66.80 | 79.85 | 79.85 | 10.83% | 185,600 |
| May 21, 2026 | 76.60 | 76.60 | 62.40 | 72.05 | 72.05 | -5.94% | 162,600 |
| May 20, 2026 | 79.00 | 81.40 | 76.25 | 76.60 | 76.60 | -2.98% | 66,900 |
| May 19, 2026 | 81.15 | 83.85 | 77.50 | 78.95 | 78.95 | -2.59% | 87,100 |
| May 18, 2026 | 85.00 | 85.00 | 77.80 | 81.05 | 81.05 | -5.20% | 144,900 |
| May 15, 2026 | 91.20 | 93.20 | 85.50 | 85.50 | 85.50 | -6.15% | 123,400 |
| May 14, 2026 | 93.45 | 108.50 | 89.65 | 91.10 | 91.10 | 2.07% | 1,028,200 |
| May 13, 2026 | 93.35 | 93.40 | 88.00 | 89.25 | 89.25 | -4.29% | 125,600 |
| May 12, 2026 | 91.70 | 114.00 | 90.50 | 93.25 | 93.25 | 5.49% | 1,196,300 |
| May 11, 2026 | 86.20 | 89.95 | 86.00 | 88.40 | 88.40 | 2.73% | 35,300 |
| May 8, 2026 | 86.70 | 88.75 | 85.50 | 86.05 | 86.05 | -0.64% | 36,500 |
| May 7, 2026 | 90.15 | 92.25 | 85.25 | 86.60 | 86.60 | -3.83% | 74,700 |
| May 6, 2026 | 94.50 | 96.00 | 90.05 | 90.05 | 90.05 | -4.61% | 32,300 |
| May 5, 2026 | 94.00 | 98.90 | 92.55 | 94.40 | 94.40 | 0.53% | 31,000 |
| May 4, 2026 | 90.95 | 102.50 | 90.95 | 93.90 | 93.90 | 3.47% | 60,700 |
| Apr 30, 2026 | 86.35 | 94.40 | 84.50 | 90.75 | 90.75 | 5.22% | 73,700 |
| Apr 29, 2026 | 95.20 | 95.75 | 86.10 | 86.25 | 86.25 | -9.31% | 111,400 |
| Apr 28, 2026 | 98.30 | 101.50 | 95.00 | 95.10 | 95.10 | -3.16% | 114,100 |