Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 1.230
-0.025 (-1.99%)
Aug 31, 2026, 3:59 PM HKT
Impression Dahongpao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.63 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 60,000 |
| Jul 9, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.20% | 219,000 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 34,000 |
| Jul 7, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | - | 28,000 |
| Jul 6, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | - | 37,000 |
| Jul 3, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 47,000 |
| Jul 2, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 22,000 |
| Jun 30, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 81,000 |
| Jun 29, 2026 | 1.64 | 1.64 | 1.51 | 1.62 | 1.62 | -1.22% | 348,000 |
| Jun 26, 2026 | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 71,000 |
| Jun 25, 2026 | 1.65 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 91,000 |
| Jun 24, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 60,000 |
| Jun 23, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.76% | 89,000 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 32,000 |