Shenzhen Hipine Precision Technology Co., Ltd (HKG:2583)
Hong Kong · Delayed Price · Currency is HKD 101.80
+0.80 (0.79%)
At close: Apr 20, 2026
HKG:2583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 101.10 | 101.70 | 100.00 | 101.60 | - | 0.59% | 7,000 |
| Apr 17, 2026 | 101.10 | 102.10 | 99.60 | 101.00 | 101.00 | - | 95,600 |
| Apr 16, 2026 | 102.10 | 104.20 | 100.60 | 101.00 | 101.00 | -0.98% | 45,000 |
| Apr 15, 2026 | 101.10 | 104.80 | 99.35 | 102.00 | 102.00 | 0.99% | 105,400 |
| Apr 14, 2026 | 103.60 | 107.90 | 98.15 | 101.00 | 101.00 | -2.23% | 188,200 |
| Apr 13, 2026 | 105.10 | 113.80 | 102.20 | 103.30 | 103.30 | -1.62% | 124,900 |
| Apr 10, 2026 | 104.20 | 107.80 | 101.20 | 105.00 | 105.00 | 0.86% | 173,500 |
| Apr 9, 2026 | 105.10 | 105.70 | 101.10 | 104.10 | 104.10 | 0.10% | 42,000 |
| Apr 8, 2026 | 102.20 | 111.00 | 101.00 | 104.00 | 104.00 | 2.06% | 226,400 |
| Apr 2, 2026 | 104.70 | 104.70 | 100.40 | 101.90 | 101.90 | -2.58% | 32,800 |
| Apr 1, 2026 | 104.40 | 114.30 | 103.60 | 104.60 | 104.60 | 0.29% | 39,000 |
| Mar 31, 2026 | 106.60 | 109.90 | 101.20 | 104.30 | 104.30 | -2.07% | 35,200 |
| Mar 30, 2026 | 109.50 | 111.90 | 105.30 | 106.50 | 106.50 | -2.65% | 31,400 |
| Mar 27, 2026 | 109.40 | 110.80 | 105.30 | 109.40 | 109.40 | 0.09% | 32,600 |
| Mar 26, 2026 | 110.60 | 112.80 | 108.60 | 109.30 | 109.30 | -1.09% | 30,500 |
| Mar 25, 2026 | 110.20 | 111.80 | 110.00 | 110.50 | 110.50 | 0.45% | 33,500 |
| Mar 24, 2026 | 112.00 | 124.80 | 109.00 | 110.00 | 110.00 | -1.26% | 60,000 |
| Mar 23, 2026 | 110.50 | 114.60 | 108.20 | 111.40 | 111.40 | 0.91% | 50,700 |
| Mar 20, 2026 | 112.20 | 118.00 | 108.80 | 110.40 | 110.40 | -1.52% | 40,800 |
| Mar 19, 2026 | 118.00 | 118.10 | 109.80 | 112.10 | 112.10 | -4.92% | 123,600 |
| Mar 18, 2026 | 116.10 | 128.90 | 116.10 | 117.90 | 117.90 | 2.52% | 171,300 |
| Mar 17, 2026 | 115.50 | 129.90 | 113.60 | 115.00 | 115.00 | -0.17% | 51,300 |
| Mar 16, 2026 | 115.10 | 136.00 | 111.40 | 115.20 | 115.20 | 0.17% | 262,900 |
| Mar 13, 2026 | 118.80 | 120.90 | 112.20 | 115.00 | 115.00 | -3.12% | 112,300 |
| Mar 12, 2026 | 127.90 | 136.00 | 117.80 | 118.70 | 118.70 | -6.97% | 149,600 |
| Mar 11, 2026 | 130.00 | 130.00 | 117.50 | 127.60 | 127.60 | 0.08% | 305,800 |
| Mar 10, 2026 | 117.50 | 164.50 | 117.50 | 127.50 | 127.50 | 8.97% | 869,900 |
| Mar 9, 2026 | 121.00 | 131.70 | 105.00 | 117.00 | 117.00 | -1.18% | 124,500 |
| Mar 6, 2026 | 121.20 | 121.20 | 113.00 | 118.40 | 118.40 | -2.23% | 63,800 |
| Mar 5, 2026 | 120.00 | 123.70 | 118.40 | 121.10 | 121.10 | 1.00% | 52,400 |
| Mar 4, 2026 | 125.10 | 127.00 | 118.00 | 119.90 | 119.90 | -4.08% | 39,300 |
| Mar 3, 2026 | 130.00 | 135.10 | 123.00 | 125.00 | 125.00 | -3.85% | 51,700 |
| Mar 2, 2026 | 143.80 | 143.80 | 124.30 | 130.00 | 130.00 | -9.53% | 78,100 |
| Feb 27, 2026 | 146.40 | 155.00 | 140.70 | 143.70 | 143.70 | -1.78% | 92,100 |
| Feb 26, 2026 | 145.10 | 148.30 | 144.00 | 146.30 | 146.30 | 0.90% | 35,000 |
| Feb 25, 2026 | 150.00 | 150.90 | 143.80 | 145.00 | 145.00 | -3.20% | 47,100 |
| Feb 24, 2026 | 149.80 | 151.50 | 148.10 | 149.80 | 149.80 | 0.07% | 33,700 |
| Feb 23, 2026 | 150.90 | 152.00 | 148.10 | 149.70 | 149.70 | -0.73% | 43,800 |
| Feb 20, 2026 | 158.00 | 158.90 | 148.50 | 150.80 | 150.80 | -4.56% | 40,900 |
| Feb 16, 2026 | 150.60 | 161.00 | 150.60 | 158.00 | 158.00 | 4.98% | 47,400 |
| Feb 13, 2026 | 152.40 | 154.00 | 148.10 | 150.50 | 150.50 | -1.18% | 38,700 |
| Feb 12, 2026 | 157.00 | 157.70 | 150.00 | 152.30 | 152.30 | -2.93% | 53,900 |
| Feb 11, 2026 | 158.20 | 158.50 | 150.00 | 156.90 | 156.90 | -0.76% | 82,200 |
| Feb 10, 2026 | 161.00 | 162.40 | 158.10 | 158.10 | 158.10 | -1.74% | 32,200 |
| Feb 9, 2026 | 157.80 | 164.00 | 156.60 | 160.90 | 160.90 | 2.09% | 97,600 |
| Feb 6, 2026 | 157.70 | 163.00 | 156.40 | 157.60 | 157.60 | -0.25% | 40,700 |
| Feb 5, 2026 | 171.70 | 172.90 | 155.00 | 158.00 | 158.00 | -8.14% | 66,200 |
| Feb 4, 2026 | 173.70 | 173.90 | 170.00 | 172.00 | 172.00 | -0.92% | 33,300 |
| Feb 3, 2026 | 173.60 | 176.00 | 170.50 | 173.60 | 173.60 | 0.06% | 32,600 |
| Feb 2, 2026 | 184.40 | 186.00 | 170.20 | 173.50 | 173.50 | -5.86% | 83,500 |