Impression Dahongpao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.82	1.83	1.79	1.81	1.81	-0.55%	1,256,000
Feb 12, 2026	1.83	1.85	1.79	1.82	1.82	-1.09%	1,773,600
Feb 11, 2026	1.86	1.87	1.84	1.84	1.84	-1.08%	1,260,600
Feb 10, 2026	1.89	1.92	1.86	1.86	1.86	-1.59%	999,000
Feb 9, 2026	1.88	1.91	1.87	1.89	1.89	1.07%	1,134,000
Feb 6, 2026	1.95	1.96	1.87	1.87	1.87	-4.59%	809,000
Feb 5, 2026	1.96	1.96	1.91	1.96	1.96	-0.51%	551,000
Feb 4, 2026	1.98	2.13	1.94	1.97	1.97	-2.96%	640,000
Feb 3, 2026	1.98	2.04	1.93	2.03	2.03	2.53%	319,000
Feb 2, 2026	1.99	1.99	1.94	1.98	1.98	-0.50%	454,000
Jan 30, 2026	2.01	2.02	1.99	1.99	1.99	-1.49%	234,000
Jan 29, 2026	2.03	2.09	1.96	2.02	2.02	-3.35%	988,000
Jan 28, 2026	2.14	2.18	2.02	2.09	2.09	-2.34%	743,000
Jan 27, 2026	2.23	2.25	2.13	2.14	2.14	-4.04%	550,000
Jan 26, 2026	2.32	2.39	2.21	2.23	2.23	-3.88%	709,000
Jan 23, 2026	2.32	2.32	2.28	2.32	2.32	-0.43%	185,000
Jan 22, 2026	2.30	2.35	2.30	2.33	2.33	-0.43%	182,000
Jan 21, 2026	2.33	2.34	2.24	2.34	2.34	-0.85%	391,000
Jan 20, 2026	2.43	2.43	2.33	2.36	2.36	-2.88%	321,000
Jan 19, 2026	2.34	2.51	2.34	2.43	2.43	3.40%	1,536,000
Jan 16, 2026	2.39	2.40	2.28	2.35	2.35	-1.67%	1,349,000
Jan 15, 2026	2.29	2.45	2.26	2.39	2.39	4.37%	964,000
Jan 14, 2026	2.30	2.37	2.28	2.29	2.29	-2.55%	625,000
Jan 13, 2026	2.39	2.46	2.25	2.35	2.35	-1.67%	1,119,000
Jan 12, 2026	2.22	2.44	2.21	2.39	2.39	6.70%	1,322,000
Jan 9, 2026	2.22	2.26	2.19	2.24	2.24	-0.88%	546,000
Jan 8, 2026	2.30	2.30	2.18	2.26	2.26	1.35%	1,985,000
Jan 7, 2026	2.31	2.33	2.20	2.23	2.23	-3.46%	850,000
Jan 6, 2026	2.40	2.43	2.30	2.31	2.31	-3.35%	996,000
Jan 5, 2026	2.43	2.45	2.22	2.39	2.39	-1.65%	3,287,000
Jan 2, 2026	2.12	2.43	2.12	2.43	2.43	14.62%	6,149,000
Dec 31, 2025	2.00	2.16	2.00	2.12	2.12	6.00%	3,008,000
Dec 30, 2025	2.00	2.04	1.90	2.00	2.00	-0.50%	2,856,000
Dec 29, 2025	2.04	2.13	1.96	2.01	2.01	-0.50%	3,934,000
Dec 24, 2025	2.20	2.20	2.00	2.02	2.02	-6.05%	3,194,000
Dec 23, 2025	2.41	2.61	2.11	2.15	2.15	-7.73%	9,200,000