Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 1.155
+0.025 (2.21%)
Sep 18, 2026, 4:08 PM HKT
Impression Dahongpao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 2.21% | 89,000 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.00% | 63,000 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 1,000 |
| Sep 15, 2026 | 1.14 | 1.19 | 1.12 | 1.17 | 1.17 | 3.08% | 104,000 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 109,000 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 116,000 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 108,000 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 183,000 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 46,000 |
| Sep 7, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 165,000 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -2.47% | 206,000 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 53,000 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.21% | 38,000 |
| Sep 1, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 0.41% | 436,000 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.99% | 114,000 |
| Aug 28, 2026 | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | -1.18% | 153,000 |
| Aug 27, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 253,000 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 117,000 |
| Aug 25, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.40% | 144,000 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.07% | 158,000 |
| Aug 21, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 159,000 |
| Aug 20, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 253,000 |
| Aug 19, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -4.01% | 386,000 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | - | 148,000 |
| Aug 17, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 1.11% | 169,000 |
| Aug 14, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.37% | 186,000 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.34 | 1.35 | 1.35 | -14.01% | 1,387,000 |
| Aug 12, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 137,000 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 12,000 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -0.95% | 50,000 |
| Aug 7, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.96% | 47,000 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 23,000 |
| Aug 5, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | - | 32,000 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 30,000 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 14,000 |
| Jul 31, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 71,000 |
| Jul 30, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 28,000 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | - | 33,000 |
| Jul 28, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 1.28% | 82,000 |
| Jul 27, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | - | 62,000 |
| Jul 24, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 172,000 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 245,000 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 25,000 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -0.63% | 280,000 |
| Jul 20, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 58,000 |
| Jul 17, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 137,000 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 23,000 |
| Jul 15, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 72,000 |
| Jul 14, 2026 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 63,000 |
| Jul 13, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 10,000 |