Shenzhen Hipine Precision Technology Co., Ltd. (HKG:2583)
Hong Kong · Delayed Price · Currency is HKD 44.98
-0.22 (-0.49%)
Oct 2, 2026, 4:08 PM HKT
HKG:2583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38.42 | 47.78 | 38.40 | 44.98 | 44.98 | -0.49% | 83,600 |
| Sep 30, 2026 | 43.22 | 49.10 | 43.22 | 45.20 | 45.20 | -0.40% | 2,400,000 |
| Sep 29, 2026 | 44.48 | 55.60 | 42.00 | 45.38 | 45.38 | 3.94% | 1,200,000 |
| Sep 28, 2026 | 45.82 | 47.00 | 41.72 | 43.66 | 43.66 | -7.11% | 795,187 |
| Sep 25, 2026 | 46.00 | 47.00 | 44.96 | 47.00 | 47.00 | 1.91% | 6,611 |
| Sep 24, 2026 | 49.64 | 50.05 | 46.00 | 46.12 | 46.12 | -5.84% | 105,991 |
| Sep 23, 2026 | 50.50 | 50.50 | 47.80 | 48.98 | 48.98 | -2.43% | 327,411 |
| Sep 22, 2026 | 55.00 | 55.05 | 50.20 | 50.20 | 50.20 | -8.73% | 245,600 |
| Sep 21, 2026 | 59.00 | 59.00 | 54.85 | 55.00 | 55.00 | -4.18% | 339,000 |
| Sep 18, 2026 | 56.90 | 57.40 | 55.00 | 57.40 | 57.40 | 4.27% | 346,100 |
| Sep 17, 2026 | 59.95 | 59.95 | 53.95 | 55.05 | 55.05 | -4.59% | 112,000 |
| Sep 16, 2026 | 61.95 | 61.95 | 56.30 | 57.70 | 57.70 | -5.33% | 231,900 |
| Sep 15, 2026 | 68.15 | 70.55 | 59.10 | 60.95 | 60.95 | -11.99% | 521,800 |
| Sep 14, 2026 | 74.55 | 74.55 | 67.05 | 69.25 | 69.25 | -7.11% | 883,100 |
| Sep 11, 2026 | 74.90 | 75.50 | 71.05 | 74.55 | 74.55 | 0.40% | 104,800 |
| Sep 10, 2026 | 79.25 | 82.95 | 69.90 | 74.25 | 74.25 | -6.01% | 364,500 |
| Sep 9, 2026 | 87.60 | 87.60 | 78.95 | 79.00 | 79.00 | -5.39% | 297,600 |
| Sep 8, 2026 | 83.50 | 84.45 | 80.00 | 83.50 | 83.50 | -0.95% | 194,700 |
| Sep 7, 2026 | 88.05 | 89.85 | 82.00 | 84.30 | 84.30 | -3.49% | 369,100 |
| Sep 4, 2026 | 82.50 | 90.00 | 81.40 | 87.35 | 87.35 | 5.88% | 439,500 |
| Sep 3, 2026 | 81.50 | 84.95 | 79.60 | 82.50 | 82.50 | 4.43% | 247,000 |
| Sep 2, 2026 | 75.00 | 81.00 | 75.00 | 79.00 | 79.00 | 2.27% | 264,000 |
| Sep 1, 2026 | 84.00 | 84.00 | 75.00 | 77.25 | 77.25 | 0.85% | 206,500 |
| Aug 31, 2026 | 79.40 | 86.95 | 75.10 | 76.60 | 76.60 | -3.89% | 350,900 |
| Aug 28, 2026 | 77.00 | 80.30 | 75.95 | 79.70 | 79.70 | 3.51% | 188,900 |
| Aug 27, 2026 | 84.00 | 84.00 | 75.00 | 77.00 | 77.00 | -3.99% | 414,600 |
| Aug 26, 2026 | 78.70 | 85.15 | 76.90 | 80.20 | 80.20 | 1.39% | 684,000 |
| Aug 25, 2026 | 72.50 | 84.75 | 72.50 | 79.10 | 79.10 | 9.10% | 1,733,400 |
| Aug 24, 2026 | 61.05 | 73.70 | 60.30 | 72.50 | 72.50 | 18.76% | 1,646,100 |
| Aug 21, 2026 | 60.00 | 62.55 | 56.75 | 61.05 | 61.05 | 3.56% | 440,200 |
| Aug 20, 2026 | 59.90 | 60.20 | 50.05 | 58.95 | 58.95 | 7.08% | 220,200 |
| Aug 19, 2026 | 56.25 | 56.75 | 53.40 | 55.05 | 55.05 | -2.39% | 96,300 |
| Aug 18, 2026 | 59.80 | 59.80 | 56.40 | 56.40 | 56.40 | -3.92% | 49,300 |
| Aug 17, 2026 | 59.55 | 59.60 | 57.00 | 58.70 | 58.70 | 3.62% | 104,800 |
| Aug 14, 2026 | 57.90 | 58.70 | 56.25 | 56.65 | 56.65 | 0.62% | 74,000 |
| Aug 13, 2026 | 58.60 | 59.25 | 55.65 | 56.30 | 56.30 | -4.33% | 122,400 |
| Aug 12, 2026 | 59.65 | 63.85 | 57.35 | 58.85 | 58.85 | 0.43% | 519,400 |
| Aug 11, 2026 | 53.30 | 59.00 | 53.30 | 58.60 | 58.60 | 4.74% | 224,900 |
| Aug 10, 2026 | 55.00 | 56.80 | 53.00 | 55.95 | 55.95 | 4.48% | 242,800 |
| Aug 7, 2026 | 52.70 | 55.20 | 50.60 | 53.55 | 53.55 | 2.00% | 178,800 |
| Aug 6, 2026 | 56.15 | 58.10 | 51.95 | 52.50 | 52.50 | -6.50% | 235,500 |
| Aug 5, 2026 | 53.10 | 57.60 | 53.10 | 56.15 | 56.15 | 4.37% | 225,300 |
| Aug 4, 2026 | 57.90 | 59.75 | 51.45 | 53.80 | 53.80 | -1.28% | 526,700 |
| Aug 3, 2026 | 50.05 | 55.00 | 49.34 | 54.50 | 54.50 | 9.00% | 247,300 |
| Jul 31, 2026 | 50.70 | 50.90 | 49.20 | 50.00 | 50.00 | 1.79% | 136,400 |
| Jul 30, 2026 | 50.00 | 51.50 | 48.80 | 49.12 | 49.12 | -0.57% | 327,100 |
| Jul 29, 2026 | 52.00 | 52.00 | 48.00 | 49.40 | 49.40 | 4.35% | 428,500 |
| Jul 28, 2026 | 46.10 | 48.50 | 44.66 | 47.34 | 47.34 | 0.85% | 250,400 |
| Jul 27, 2026 | 44.50 | 47.46 | 43.50 | 46.94 | 46.94 | 7.76% | 436,700 |
| Jul 24, 2026 | 45.32 | 46.58 | 43.08 | 43.56 | 43.56 | -5.26% | 176,100 |