Shenzhen Hipine Precision Technology Co., Ltd. (HKG:2583)
Hong Kong · Delayed Price · Currency is HKD 45.20
-0.08 (-0.18%)
Oct 23, 2026, 4:08 PM HKT
HKG:2583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.20 | 45.82 | 44.00 | 45.20 | 45.20 | -0.18% | 329,000 |
| Oct 22, 2026 | 46.74 | 46.74 | 44.32 | 45.28 | 45.28 | -3.12% | 533,400 |
| Oct 21, 2026 | 48.60 | 48.60 | 44.34 | 46.74 | 46.74 | -0.13% | 1,979,800 |
| Oct 20, 2026 | 44.98 | 47.80 | 44.50 | 46.80 | 46.80 | 4.00% | 1,507,300 |
| Oct 16, 2026 | 42.92 | 47.48 | 40.80 | 45.00 | 45.00 | 1.31% | 4,772,700 |
| Oct 15, 2026 | 44.00 | 50.15 | 41.36 | 44.42 | 44.42 | -0.49% | 5,762,700 |
| Oct 14, 2026 | 49.80 | 52.50 | 44.64 | 44.64 | 44.64 | -14.97% | 1,879,200 |
| Oct 13, 2026 | 44.20 | 54.80 | 43.50 | 52.50 | 52.50 | 17.08% | 4,569,402 |
| Oct 12, 2026 | 40.82 | 51.90 | 40.00 | 44.84 | 44.84 | 9.85% | 4,078,400 |
| Oct 9, 2026 | 38.90 | 44.14 | 38.36 | 40.82 | 40.82 | 4.94% | 2,843,000 |
| Oct 8, 2026 | 39.10 | 41.88 | 38.04 | 38.90 | 38.90 | -0.77% | 1,049,100 |
| Oct 7, 2026 | 39.10 | 41.90 | 38.44 | 39.20 | 39.20 | 0.26% | 141,200 |
| Oct 6, 2026 | 39.56 | 41.16 | 38.30 | 39.10 | 39.10 | -1.16% | 72,800 |
| Oct 5, 2026 | 41.48 | 46.86 | 39.32 | 39.56 | 39.56 | -12.05% | 495,000 |
| 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 |