Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 1.910
+0.130 (7.30%)
At close: Jun 1, 2026
Impression Dahongpao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.02 | 2.04 | 1.94 | 2.02 | 2.02 | 0.50% | 999,000 |
| May 28, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -2.90% | 687,000 |
| May 27, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | -1.43% | 702,000 |
| May 26, 2026 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | -1.41% | 308,000 |
| May 22, 2026 | 2.06 | 2.16 | 2.06 | 2.13 | 2.13 | 3.40% | 86,000 |
| May 21, 2026 | 2.10 | 2.12 | 2.05 | 2.06 | 2.06 | -3.29% | 127,000 |
| May 20, 2026 | 2.07 | 2.13 | 2.04 | 2.13 | 2.13 | - | 51,000 |
| May 19, 2026 | 2.09 | 2.18 | 2.09 | 2.13 | 2.13 | 1.91% | 423,000 |
| May 18, 2026 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 32,000 |
| May 15, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 2.05 | -2.38% | 125,000 |
| May 14, 2026 | 2.12 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 136,000 |
| May 13, 2026 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.91% | 332,000 |
| May 12, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 197,000 |
| May 11, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 1.48% | 546,000 |
| May 8, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.03 | -1.46% | 68,000 |
| May 7, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.98% | 192,000 |
| May 6, 2026 | 2.01 | 2.03 | 1.98 | 2.02 | 2.02 | -1.94% | 530,000 |
| May 5, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 325,000 |
| May 4, 2026 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 1.00% | 103,000 |
| Apr 30, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 0.50% | 94,000 |
| Apr 29, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 231,000 |
| Apr 28, 2026 | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | 1.02% | 161,000 |
| Apr 27, 2026 | 2.03 | 2.08 | 1.87 | 1.97 | 1.97 | -3.90% | 877,000 |
| Apr 24, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | -0.49% | 251,000 |
| Apr 23, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | 384,000 |
| Apr 22, 2026 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -1.44% | 246,000 |
| Apr 21, 2026 | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | 0.97% | 241,000 |
| Apr 20, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -1.44% | 189,000 |
| Apr 17, 2026 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 0.97% | 275,000 |
| Apr 16, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | -0.48% | 148,000 |
| Apr 15, 2026 | 2.05 | 2.12 | 2.05 | 2.08 | 2.08 | 1.46% | 305,000 |
| Apr 14, 2026 | 2.10 | 2.10 | 2.01 | 2.05 | 2.05 | -3.30% | 341,000 |
| Apr 13, 2026 | 2.12 | 2.22 | 2.12 | 2.12 | 2.12 | -2.30% | 278,000 |
| Apr 10, 2026 | 2.19 | 2.19 | 2.11 | 2.17 | 2.17 | -0.46% | 617,000 |
| Apr 9, 2026 | 2.22 | 2.23 | 2.15 | 2.18 | 2.18 | -0.46% | 403,000 |
| Apr 8, 2026 | 2.08 | 2.23 | 2.07 | 2.19 | 2.19 | 6.31% | 1,438,000 |
| 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 |