Impro Precision Industries Limited (HKG:1286)
Hong Kong
· Delayed Price · Currency is HKD 7.52
+0.09 (1.21%)
Mar 10, 2026, 9:27 AM HKT
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.08 | 8.08 | 7.61 | 7.98 | 7.98 | -1.24% | 3,922,000 |
| Mar 5, 2026 | 8.41 | 8.52 | 8.03 | 8.08 | 8.08 | 2.41% | 6,256,000 |
| Mar 4, 2026 | 7.60 | 8.05 | 7.38 | 7.89 | 7.89 | 1.41% | 8,482,000 |
| Mar 3, 2026 | 8.55 | 9.01 | 7.64 | 7.78 | 7.78 | -8.90% | 9,417,616 |
| Mar 2, 2026 | 8.49 | 8.66 | 8.10 | 8.54 | 8.54 | -1.95% | 10,329,800 |
| Feb 27, 2026 | 8.06 | 8.83 | 8.06 | 8.71 | 8.71 | 8.06% | 22,179,000 |
| Feb 26, 2026 | 7.86 | 8.22 | 7.67 | 8.06 | 8.06 | 2.54% | 8,531,000 |
| Feb 25, 2026 | 8.03 | 8.35 | 7.85 | 7.86 | 7.86 | -1.50% | 3,247,000 |
| Feb 24, 2026 | 7.83 | 8.07 | 7.75 | 7.98 | 7.98 | 1.92% | 3,621,000 |
| Feb 23, 2026 | 7.80 | 8.12 | 7.80 | 7.83 | 7.83 | 2.89% | 2,007,000 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | -3.30% | 2,098,000 |
| Feb 16, 2026 | 7.80 | 7.97 | 7.73 | 7.87 | 7.87 | 0.90% | 624,000 |
| Feb 13, 2026 | 7.94 | 7.95 | 7.66 | 7.80 | 7.80 | -1.76% | 3,256,000 |
| Feb 12, 2026 | 7.40 | 8.08 | 7.32 | 7.94 | 7.94 | 7.01% | 7,090,611 |
| Feb 11, 2026 | 7.45 | 7.59 | 7.36 | 7.42 | 7.42 | -0.40% | 3,104,000 |
| Feb 10, 2026 | 7.49 | 7.54 | 7.31 | 7.45 | 7.45 | -0.53% | 1,064,000 |
| Feb 9, 2026 | 6.94 | 7.66 | 6.94 | 7.49 | 7.49 | 8.87% | 8,766,000 |
| Feb 6, 2026 | 6.61 | 7.04 | 6.61 | 6.88 | 6.88 | 1.18% | 1,889,000 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.42 | 6.80 | 6.80 | -2.58% | 2,775,000 |
| Feb 4, 2026 | 6.98 | 7.15 | 6.76 | 6.98 | 6.98 | 0.72% | 4,248,000 |
| Feb 3, 2026 | 6.68 | 6.98 | 6.68 | 6.93 | 6.93 | 5.96% | 3,170,000 |
| Feb 2, 2026 | 6.41 | 6.75 | 6.33 | 6.54 | 6.54 | 2.03% | 4,817,000 |
| Jan 30, 2026 | 6.35 | 6.51 | 6.11 | 6.41 | 6.41 | -0.47% | 2,923,135 |
| Jan 29, 2026 | 6.48 | 6.72 | 6.38 | 6.44 | 6.44 | -1.68% | 2,679,000 |
| Jan 28, 2026 | 6.39 | 6.75 | 6.38 | 6.55 | 6.55 | 2.66% | 4,414,000 |
| Jan 27, 2026 | 6.50 | 6.79 | 6.31 | 6.38 | 6.38 | -1.85% | 5,892,000 |
| Jan 26, 2026 | 6.90 | 6.95 | 6.32 | 6.50 | 6.50 | -5.80% | 4,625,000 |
| Jan 23, 2026 | 6.17 | 7.17 | 6.17 | 6.90 | 6.90 | 12.20% | 7,725,000 |
| Jan 22, 2026 | 5.90 | 6.17 | 5.83 | 6.15 | 6.15 | 3.71% | 2,308,000 |
| Jan 21, 2026 | 5.50 | 5.97 | 5.49 | 5.93 | 5.93 | 5.89% | 1,540,000 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.44 | 5.60 | 5.60 | -1.75% | 1,711,000 |
| Jan 19, 2026 | 5.73 | 5.73 | 5.52 | 5.70 | 5.70 | -0.35% | 1,107,000 |
| Jan 16, 2026 | 5.80 | 5.94 | 5.72 | 5.72 | 5.72 | 0.53% | 1,119,000 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.58 | 5.69 | 5.69 | -0.70% | 1,491,000 |
| Jan 14, 2026 | 5.79 | 5.84 | 5.67 | 5.73 | 5.73 | -1.21% | 910,000 |
| Jan 13, 2026 | 5.79 | 5.84 | 5.63 | 5.80 | 5.80 | 1.58% | 1,104,000 |
| Jan 12, 2026 | 5.61 | 5.86 | 5.60 | 5.71 | 5.71 | 1.78% | 2,932,000 |
| Jan 9, 2026 | 5.32 | 5.71 | 5.26 | 5.61 | 5.61 | 5.85% | 2,194,000 |
| Jan 8, 2026 | 5.20 | 5.39 | 5.20 | 5.30 | 5.30 | 2.12% | 2,023,000 |
| Jan 7, 2026 | 5.22 | 5.30 | 5.19 | 5.19 | 5.19 | - | 2,031,000 |
| Jan 6, 2026 | 4.93 | 5.19 | 4.91 | 5.19 | 5.19 | 6.57% | 5,150,000 |
| Jan 5, 2026 | 5.07 | 5.07 | 4.85 | 4.87 | 4.87 | -3.75% | 1,459,000 |
| Jan 2, 2026 | 4.85 | 5.10 | 4.83 | 5.06 | 5.06 | 3.90% | 1,988,000 |
| Dec 31, 2025 | 4.75 | 4.88 | 4.75 | 4.87 | 4.87 | 1.46% | 717,000 |
| Dec 30, 2025 | 4.70 | 4.94 | 4.63 | 4.80 | 4.80 | -3.42% | 3,792,000 |
| Dec 29, 2025 | 5.00 | 5.02 | 4.87 | 4.97 | 4.97 | 1.84% | 1,746,000 |
| Dec 24, 2025 | 4.94 | 5.01 | 4.86 | 4.88 | 4.88 | -1.61% | 1,409,845 |
| Dec 23, 2025 | 4.76 | 4.97 | 4.70 | 4.96 | 4.96 | 4.20% | 4,443,000 |
| Dec 22, 2025 | 4.80 | 4.83 | 4.69 | 4.76 | 4.76 | -0.83% | 1,240,000 |
| Dec 19, 2025 | 4.55 | 4.80 | 4.55 | 4.80 | 4.80 | 2.35% | 687,000 |
| Dec 18, 2025 | 4.65 | 4.76 | 4.54 | 4.69 | 4.69 | -1.26% | 1,126,475 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.71 | 4.75 | 4.75 | -2.66% | 1,841,746 |
| Dec 16, 2025 | 4.99 | 5.00 | 4.75 | 4.88 | 4.88 | -1.81% | 1,773,000 |
| Dec 15, 2025 | 5.01 | 5.22 | 4.93 | 4.97 | 4.97 | -1.58% | 12,561,000 |
| Dec 12, 2025 | 4.75 | 5.13 | 4.74 | 5.05 | 5.05 | 6.54% | 5,130,000 |
| Dec 11, 2025 | 5.05 | 5.18 | 4.71 | 4.74 | 4.74 | -5.95% | 4,267,940 |
| Dec 10, 2025 | 5.10 | 5.12 | 4.93 | 5.04 | 5.04 | -0.40% | 1,966,000 |
| Dec 9, 2025 | 5.14 | 5.21 | 4.98 | 5.06 | 5.06 | -0.98% | 4,397,000 |
| Dec 8, 2025 | 5.08 | 5.32 | 5.06 | 5.11 | 5.11 | 0.20% | 6,458,000 |
| Dec 5, 2025 | 5.22 | 5.25 | 4.50 | 5.10 | 5.10 | -2.86% | 3,030,000 |
| Dec 4, 2025 | 5.22 | 5.40 | 5.18 | 5.25 | 5.25 | -0.19% | 583,000 |
| Dec 3, 2025 | 5.31 | 5.31 | 5.19 | 5.26 | 5.26 | -0.94% | 638,000 |
| Dec 2, 2025 | 5.38 | 5.39 | 5.28 | 5.31 | 5.31 | -1.67% | 317,000 |
| Dec 1, 2025 | 5.20 | 5.40 | 5.19 | 5.40 | 5.40 | -0.74% | 707,000 |
| Nov 28, 2025 | 5.45 | 5.45 | 5.24 | 5.44 | 5.44 | -0.18% | 1,370,000 |
| Nov 27, 2025 | 5.15 | 5.50 | 5.15 | 5.45 | 5.45 | 4.01% | 3,626,000 |
| Nov 26, 2025 | 5.37 | 5.37 | 5.16 | 5.24 | 5.24 | -0.95% | 1,902,000 |
| Nov 25, 2025 | 5.13 | 5.34 | 5.12 | 5.29 | 5.29 | 4.55% | 1,850,000 |
| Nov 24, 2025 | 5.10 | 5.22 | 4.95 | 5.06 | 5.06 | 1.00% | 2,054,100 |
| Nov 21, 2025 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | -6.53% | 6,104,000 |
| Nov 20, 2025 | 5.40 | 5.45 | 5.16 | 5.36 | 5.36 | 1.52% | 2,101,000 |
| Nov 19, 2025 | 5.31 | 5.38 | 5.04 | 5.28 | 5.28 | -0.56% | 2,754,000 |
| Nov 18, 2025 | 5.49 | 5.49 | 5.11 | 5.31 | 5.31 | -2.21% | 3,683,000 |
| Nov 17, 2025 | 5.57 | 5.62 | 5.30 | 5.43 | 5.43 | -3.38% | 4,539,001 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.47 | 5.62 | 5.62 | -5.55% | 4,937,849 |
| Nov 13, 2025 | 6.20 | 6.35 | 5.91 | 5.95 | 5.95 | -2.30% | 4,933,500 |
| Nov 12, 2025 | 5.60 | 6.20 | 5.56 | 6.09 | 6.09 | 6.84% | 7,542,200 |
| Nov 11, 2025 | 5.49 | 5.70 | 5.37 | 5.70 | 5.70 | 5.95% | 11,990,000 |
| Nov 10, 2025 | 5.25 | 5.42 | 5.20 | 5.38 | 5.38 | 1.51% | 4,499,000 |
| Nov 7, 2025 | 5.34 | 5.56 | 5.21 | 5.30 | 5.30 | -3.11% | 3,050,000 |
| Nov 6, 2025 | 5.52 | 5.70 | 5.40 | 5.47 | 5.47 | -0.91% | 7,133,000 |
| Nov 5, 2025 | 4.94 | 5.60 | 4.79 | 5.52 | 5.52 | 11.29% | 3,891,000 |
| Nov 4, 2025 | 5.00 | 5.13 | 4.94 | 4.96 | 4.96 | -0.40% | 3,406,000 |
| Nov 3, 2025 | 5.00 | 5.24 | 4.90 | 4.98 | 4.98 | -0.40% | 4,043,000 |
| Oct 31, 2025 | 4.73 | 5.12 | 4.64 | 5.00 | 5.00 | 4.82% | 2,103,000 |
| Oct 30, 2025 | 4.95 | 4.95 | 4.74 | 4.77 | 4.77 | 1.06% | 1,446,000 |
| Oct 28, 2025 | 4.87 | 5.09 | 4.65 | 4.72 | 4.72 | -3.67% | 2,042,000 |
| Oct 27, 2025 | 4.98 | 5.18 | 4.79 | 4.90 | 4.90 | 2.08% | 3,555,000 |
| Oct 24, 2025 | 4.61 | 4.92 | 4.57 | 4.80 | 4.80 | 6.67% | 2,453,000 |
| Oct 23, 2025 | 4.54 | 4.57 | 4.39 | 4.50 | 4.50 | -2.17% | 431,000 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.46 | 4.60 | 4.60 | -0.43% | 734,000 |
| Oct 21, 2025 | 4.37 | 4.62 | 4.37 | 4.62 | 4.62 | 8.20% | 964,000 |
| Oct 20, 2025 | 4.27 | 4.37 | 4.25 | 4.27 | 4.27 | 1.67% | 601,000 |
| Oct 17, 2025 | 4.37 | 4.37 | 4.13 | 4.20 | 4.20 | -3.89% | 2,251,000 |
| Oct 16, 2025 | 4.40 | 4.43 | 4.27 | 4.37 | 4.37 | -1.80% | 527,000 |
| Oct 15, 2025 | 4.25 | 4.51 | 4.25 | 4.45 | 4.45 | 3.01% | 481,000 |
| Oct 14, 2025 | 4.34 | 4.51 | 4.11 | 4.32 | 4.32 | -0.92% | 1,911,000 |
| Oct 13, 2025 | 4.29 | 4.45 | 4.06 | 4.36 | 4.36 | -4.39% | 5,290,000 |
| Oct 10, 2025 | 4.80 | 4.94 | 4.50 | 4.56 | 4.56 | -7.13% | 1,991,000 |
| Oct 9, 2025 | 4.56 | 5.03 | 4.56 | 4.91 | 4.91 | 7.91% | 2,888,000 |