Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 2.060
+0.080 (4.04%)
At close: Apr 2, 2026
Impression Dahongpao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 4.04% | 964,000 |
| Apr 1, 2026 | 1.85 | 1.99 | 1.81 | 1.98 | 1.98 | 9.39% | 1,480,000 |
| Mar 31, 2026 | 1.82 | 1.95 | 1.80 | 1.81 | 1.81 | 1.69% | 1,284,000 |
| Mar 30, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 684,000 |
| Mar 27, 2026 | 1.80 | 1.81 | 1.76 | 1.79 | 1.79 | -0.56% | 329,000 |
| Mar 26, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | - | 145,000 |
| Mar 25, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -2.17% | 796,000 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | - | 494,000 |
| Mar 23, 2026 | 1.91 | 1.97 | 1.79 | 1.84 | 1.84 | -6.60% | 1,344,000 |
| Mar 20, 2026 | 1.86 | 2.02 | 1.85 | 1.97 | 1.97 | 7.07% | 2,676,000 |
| Mar 19, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 627,000 |
| Mar 18, 2026 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | - | 482,000 |
| Mar 17, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 349,000 |
| Mar 16, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 524,000 |
| Mar 13, 2026 | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -2.20% | 415,000 |
| Mar 12, 2026 | 1.75 | 1.82 | 1.74 | 1.82 | 1.82 | 4.00% | 761,000 |
| Mar 11, 2026 | 1.73 | 1.76 | 1.72 | 1.75 | 1.75 | 2.94% | 945,000 |
| Mar 10, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 3.66% | 941,000 |
| Mar 9, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 4.46% | 860,000 |
| Mar 6, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 520,000 |
| Mar 5, 2026 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -1.90% | 532,000 |
| Mar 4, 2026 | 1.60 | 1.71 | 1.56 | 1.58 | 1.58 | -1.86% | 1,164,000 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.58 | 1.61 | 1.61 | -3.59% | 749,000 |
| Mar 2, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -4.02% | 725,000 |
| Feb 27, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 214,000 |
| Feb 26, 2026 | 1.79 | 1.82 | 1.74 | 1.75 | 1.75 | -2.23% | 466,000 |
| Feb 25, 2026 | 1.84 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 299,000 |
| Feb 24, 2026 | 1.84 | 1.92 | 1.79 | 1.80 | 1.80 | -2.17% | 699,000 |
| Feb 23, 2026 | 1.79 | 1.85 | 1.77 | 1.84 | 1.84 | 5.14% | 1,880,000 |
| Feb 20, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 1,435,000 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -2.21% | 428,000 |
| 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 |