Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 1.620
-0.010 (-0.61%)
Jul 16, 2026, 2:46 PM HKT
Impression Dahongpao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.65 | 1.65 | 1.61 | 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 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 306,000 |
| Jun 17, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 222,000 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.14% | 174,000 |
| Jun 15, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -2.76% | 251,000 |
| Jun 12, 2026 | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | 1.12% | 193,000 |
| Jun 11, 2026 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 68,000 |
| Jun 10, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 87,000 |
| Jun 9, 2026 | 1.83 | 1.85 | 1.78 | 1.79 | 1.79 | -0.56% | 154,000 |
| Jun 8, 2026 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 228,000 |
| Jun 5, 2026 | 1.84 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 230,000 |
| Jun 4, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 53,000 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.83 | 1.88 | 1.88 | - | 325,000 |
| Jun 2, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.57% | 53,000 |
| Jun 1, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 7.30% | 188,000 |
| May 29, 2026 | 2.02 | 2.04 | 1.94 | 2.02 | 1.78 | 0.50% | 999,000 |
| May 28, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 1.77 | -2.90% | 687,000 |
| May 27, 2026 | 2.06 | 2.10 | 2.06 | 2.07 | 1.82 | -1.43% | 702,000 |
| May 26, 2026 | 2.06 | 2.13 | 2.06 | 2.10 | 1.85 | -1.41% | 308,000 |
| May 22, 2026 | 2.06 | 2.16 | 2.06 | 2.13 | 1.88 | 3.40% | 86,000 |
| May 21, 2026 | 2.10 | 2.12 | 2.05 | 2.06 | 1.82 | -3.29% | 127,000 |
| May 20, 2026 | 2.07 | 2.13 | 2.04 | 2.13 | 1.88 | - | 51,000 |
| May 19, 2026 | 2.09 | 2.18 | 2.09 | 2.13 | 1.88 | 1.91% | 423,000 |
| May 18, 2026 | 2.05 | 2.09 | 2.04 | 2.09 | 1.84 | 1.95% | 32,000 |
| May 15, 2026 | 2.03 | 2.08 | 2.03 | 2.05 | 1.81 | -2.38% | 125,000 |
| May 14, 2026 | 2.12 | 2.20 | 2.10 | 2.10 | 1.85 | -0.94% | 136,000 |
| May 13, 2026 | 2.07 | 2.14 | 2.05 | 2.12 | 1.87 | 2.91% | 332,000 |
| May 12, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 1.82 | - | 197,000 |
| May 11, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 1.82 | 1.48% | 546,000 |
| May 8, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 1.79 | -1.46% | 68,000 |
| May 7, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 1.82 | 1.98% | 192,000 |
| May 6, 2026 | 2.01 | 2.03 | 1.98 | 2.02 | 1.78 | -1.94% | 530,000 |
| May 5, 2026 | 2.02 | 2.06 | 2.01 | 2.06 | 1.82 | 1.48% | 325,000 |