Impression Dahongpao Co., Ltd. (HKG:2695)
Hong Kong · Delayed Price · Currency is HKD 1.155
-0.015 (-1.28%)
Nov 2, 2026, 1:00 PM HKT
Impression Dahongpao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -1.28% | 18,000 |
| Oct 30, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 22,000 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 28, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 9,000 |
| Oct 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 15,000 |
| Oct 26, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -2.50% | 33,000 |
| Oct 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.80% | 22,000 |
| Oct 22, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 13,000 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 8,000 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.56% | 117,000 |
| Oct 16, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 63,000 |
| Oct 15, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -5.74% | 125,000 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 3.39% | 21,000 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 22,000 |
| Oct 12, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 19,000 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 42,000 |
| Oct 7, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.29% | 22,000 |
| Oct 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | 37,000 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -1.26% | 73,000 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 3.02% | 48,000 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 183,000 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.72% | 115,000 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.92% | 32,000 |
| Sep 25, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 72,000 |
| Sep 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 37,000 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 83,000 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 29,000 |
| Sep 21, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 43,000 |
| 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 |