Impro Precision Industries Limited (HKG:1286)
Hong Kong
· Delayed Price · Currency is HKD 10.46
+0.37 (3.67%)
Apr 29, 2026, 4:08 PM HKT
HKG:1286 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.90 | 10.39 | 9.61 | 10.37 | - | 2.78% | 2,156,000 |
| Apr 28, 2026 | 10.19 | 10.30 | 9.68 | 10.09 | 10.09 | -0.88% | 4,847,662 |
| Apr 27, 2026 | 9.26 | 10.20 | 9.09 | 10.18 | 10.18 | 12.61% | 9,917,771 |
| Apr 24, 2026 | 9.14 | 9.39 | 8.77 | 9.04 | 9.04 | -1.09% | 2,370,053 |
| Apr 23, 2026 | 9.08 | 9.68 | 9.07 | 9.14 | 9.14 | 1.90% | 3,947,568 |
| Apr 22, 2026 | 9.14 | 9.25 | 8.81 | 8.97 | 8.97 | -1.64% | 2,470,317 |
| Apr 21, 2026 | 9.42 | 9.42 | 8.97 | 9.12 | 9.12 | 0.22% | 3,230,014 |
| Apr 20, 2026 | 9.29 | 9.29 | 8.97 | 9.10 | 9.10 | -2.57% | 3,222,812 |
| Apr 17, 2026 | 9.70 | 9.80 | 9.31 | 9.34 | 9.34 | -1.68% | 4,493,018 |
| Apr 16, 2026 | 9.70 | 9.78 | 9.44 | 9.50 | 9.50 | -2.06% | 4,306,706 |
| Apr 15, 2026 | 9.66 | 9.93 | 9.55 | 9.70 | 9.70 | 0.52% | 5,569,738 |
| Apr 14, 2026 | 9.29 | 10.26 | 9.29 | 9.65 | 9.65 | 4.66% | 6,023,231 |
| Apr 13, 2026 | 9.22 | 9.29 | 9.04 | 9.22 | 9.22 | - | 4,214,105 |
| Apr 10, 2026 | 8.73 | 9.25 | 8.72 | 9.22 | 9.22 | 6.47% | 5,235,009 |
| Apr 9, 2026 | 8.72 | 8.78 | 8.45 | 8.66 | 8.66 | -0.23% | 1,900,143 |
| Apr 8, 2026 | 8.32 | 8.86 | 8.14 | 8.68 | 8.68 | 8.36% | 4,751,990 |
| Apr 2, 2026 | 8.30 | 8.30 | 7.93 | 8.01 | 7.93 | -3.49% | 2,370,887 |
| Apr 1, 2026 | 8.12 | 8.39 | 7.95 | 8.30 | 8.22 | 6.82% | 4,102,666 |
| Mar 31, 2026 | 8.14 | 8.36 | 7.70 | 7.77 | 7.69 | -4.43% | 7,521,012 |
| Mar 30, 2026 | 8.10 | 8.20 | 7.76 | 8.13 | 8.05 | -0.61% | 3,380,096 |
| Mar 27, 2026 | 8.06 | 8.45 | 7.99 | 8.18 | 8.10 | - | 2,179,625 |
| Mar 26, 2026 | 8.76 | 8.76 | 8.11 | 8.18 | 8.10 | -3.88% | 3,295,007 |
| Mar 25, 2026 | 8.30 | 8.77 | 8.25 | 8.51 | 8.43 | 1.67% | 6,368,219 |
| Mar 24, 2026 | 7.82 | 8.46 | 7.80 | 8.37 | 8.29 | 10.71% | 5,250,405 |
| Mar 23, 2026 | 7.80 | 7.82 | 7.45 | 7.56 | 7.48 | -5.26% | 10,027,760 |
| Mar 20, 2026 | 7.92 | 8.14 | 7.80 | 7.98 | 7.90 | 0.76% | 3,323,171 |
| Mar 19, 2026 | 8.10 | 8.10 | 7.82 | 7.92 | 7.84 | -4.92% | 4,534,000 |
| Mar 18, 2026 | 7.89 | 8.36 | 7.61 | 8.33 | 8.25 | 9.89% | 5,805,990 |
| Mar 17, 2026 | 7.55 | 7.98 | 7.54 | 7.58 | 7.50 | 0.40% | 2,527,000 |
| Mar 16, 2026 | 7.73 | 7.73 | 7.27 | 7.55 | 7.47 | -1.95% | 4,112,000 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.61 | 7.70 | 7.62 | -6.33% | 3,182,000 |
| Mar 12, 2026 | 8.50 | 8.55 | 7.90 | 8.22 | 8.14 | -2.14% | 5,953,126 |
| Mar 11, 2026 | 8.00 | 8.71 | 8.00 | 8.40 | 8.32 | 7.69% | 9,581,148 |
| Mar 10, 2026 | 7.67 | 8.22 | 7.32 | 7.80 | 7.72 | 4.98% | 14,406,900 |
| Mar 9, 2026 | 7.50 | 7.50 | 7.14 | 7.43 | 7.36 | -6.89% | 9,318,000 |
| Mar 6, 2026 | 8.08 | 8.08 | 7.61 | 7.98 | 7.90 | -1.24% | 3,922,000 |
| Mar 5, 2026 | 8.41 | 8.52 | 8.03 | 8.08 | 8.00 | 2.41% | 6,256,000 |
| Mar 4, 2026 | 7.60 | 8.05 | 7.38 | 7.89 | 7.81 | 1.41% | 8,482,000 |
| Mar 3, 2026 | 8.55 | 9.01 | 7.64 | 7.78 | 7.70 | -8.90% | 9,417,616 |
| Mar 2, 2026 | 8.49 | 8.66 | 8.10 | 8.54 | 8.45 | -1.95% | 10,329,800 |
| Feb 27, 2026 | 8.06 | 8.83 | 8.06 | 8.71 | 8.62 | 8.06% | 22,179,000 |
| Feb 26, 2026 | 7.86 | 8.22 | 7.67 | 8.06 | 7.98 | 2.54% | 8,531,000 |
| Feb 25, 2026 | 8.03 | 8.35 | 7.85 | 7.86 | 7.78 | -1.50% | 3,247,000 |
| Feb 24, 2026 | 7.83 | 8.07 | 7.75 | 7.98 | 7.90 | 1.92% | 3,621,000 |
| Feb 23, 2026 | 7.80 | 8.12 | 7.80 | 7.83 | 7.75 | 2.89% | 2,007,000 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.61 | 7.61 | 7.53 | -3.30% | 2,098,000 |
| Feb 16, 2026 | 7.80 | 7.97 | 7.73 | 7.87 | 7.79 | 0.90% | 624,000 |
| Feb 13, 2026 | 7.94 | 7.95 | 7.66 | 7.80 | 7.72 | -1.76% | 3,256,000 |
| Feb 12, 2026 | 7.40 | 8.08 | 7.32 | 7.94 | 7.86 | 7.01% | 7,090,611 |
| Feb 11, 2026 | 7.45 | 7.59 | 7.36 | 7.42 | 7.35 | -0.40% | 3,104,000 |
| Feb 10, 2026 | 7.49 | 7.54 | 7.31 | 7.45 | 7.38 | -0.53% | 1,064,000 |
| Feb 9, 2026 | 6.94 | 7.66 | 6.94 | 7.49 | 7.42 | 8.87% | 8,766,000 |
| Feb 6, 2026 | 6.61 | 7.04 | 6.61 | 6.88 | 6.81 | 1.18% | 1,889,000 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.42 | 6.80 | 6.73 | -2.58% | 2,775,000 |
| Feb 4, 2026 | 6.98 | 7.15 | 6.76 | 6.98 | 6.91 | 0.72% | 4,248,000 |
| Feb 3, 2026 | 6.68 | 6.98 | 6.68 | 6.93 | 6.86 | 5.96% | 3,170,000 |
| Feb 2, 2026 | 6.41 | 6.75 | 6.33 | 6.54 | 6.47 | 2.03% | 4,817,000 |
| Jan 30, 2026 | 6.35 | 6.51 | 6.11 | 6.41 | 6.35 | -0.47% | 2,923,135 |
| Jan 29, 2026 | 6.48 | 6.72 | 6.38 | 6.44 | 6.38 | -1.68% | 2,679,000 |
| Jan 28, 2026 | 6.39 | 6.75 | 6.38 | 6.55 | 6.48 | 2.66% | 4,414,000 |
| Jan 27, 2026 | 6.50 | 6.79 | 6.31 | 6.38 | 6.32 | -1.85% | 5,892,000 |
| Jan 26, 2026 | 6.90 | 6.95 | 6.32 | 6.50 | 6.44 | -5.80% | 4,625,000 |
| Jan 23, 2026 | 6.17 | 7.17 | 6.17 | 6.90 | 6.83 | 12.20% | 7,725,000 |
| Jan 22, 2026 | 5.90 | 6.17 | 5.83 | 6.15 | 6.09 | 3.71% | 2,308,000 |
| Jan 21, 2026 | 5.50 | 5.97 | 5.49 | 5.93 | 5.87 | 5.89% | 1,540,000 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.44 | 5.60 | 5.54 | -1.75% | 1,711,000 |
| Jan 19, 2026 | 5.73 | 5.73 | 5.52 | 5.70 | 5.64 | -0.35% | 1,107,000 |
| Jan 16, 2026 | 5.80 | 5.94 | 5.72 | 5.72 | 5.66 | 0.53% | 1,119,000 |
| Jan 15, 2026 | 5.73 | 5.77 | 5.58 | 5.69 | 5.63 | -0.70% | 1,491,000 |
| Jan 14, 2026 | 5.79 | 5.84 | 5.67 | 5.73 | 5.67 | -1.21% | 910,000 |
| Jan 13, 2026 | 5.79 | 5.84 | 5.63 | 5.80 | 5.74 | 1.58% | 1,104,000 |
| Jan 12, 2026 | 5.61 | 5.86 | 5.60 | 5.71 | 5.65 | 1.78% | 2,932,000 |
| Jan 9, 2026 | 5.32 | 5.71 | 5.26 | 5.61 | 5.55 | 5.85% | 2,194,000 |
| Jan 8, 2026 | 5.20 | 5.39 | 5.20 | 5.30 | 5.25 | 2.12% | 2,023,000 |
| Jan 7, 2026 | 5.22 | 5.30 | 5.19 | 5.19 | 5.14 | - | 2,031,000 |
| Jan 6, 2026 | 4.93 | 5.19 | 4.91 | 5.19 | 5.14 | 6.57% | 5,150,000 |
| Jan 5, 2026 | 5.07 | 5.07 | 4.85 | 4.87 | 4.82 | -3.75% | 1,459,000 |
| Jan 2, 2026 | 4.85 | 5.10 | 4.83 | 5.06 | 5.01 | 3.90% | 1,988,000 |
| Dec 31, 2025 | 4.75 | 4.88 | 4.75 | 4.87 | 4.82 | 1.46% | 717,000 |
| Dec 30, 2025 | 4.70 | 4.94 | 4.63 | 4.80 | 4.75 | -3.42% | 3,792,000 |
| Dec 29, 2025 | 5.00 | 5.02 | 4.87 | 4.97 | 4.92 | 1.84% | 1,746,000 |
| Dec 24, 2025 | 4.94 | 5.01 | 4.86 | 4.88 | 4.83 | -1.61% | 1,409,845 |
| Dec 23, 2025 | 4.76 | 4.97 | 4.70 | 4.96 | 4.91 | 4.20% | 4,443,000 |
| Dec 22, 2025 | 4.80 | 4.83 | 4.69 | 4.76 | 4.71 | -0.83% | 1,240,000 |
| Dec 19, 2025 | 4.55 | 4.80 | 4.55 | 4.80 | 4.75 | 2.35% | 687,000 |
| Dec 18, 2025 | 4.65 | 4.76 | 4.54 | 4.69 | 4.64 | -1.26% | 1,126,475 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.71 | 4.75 | 4.70 | -2.66% | 1,841,746 |
| Dec 16, 2025 | 4.99 | 5.00 | 4.75 | 4.88 | 4.83 | -1.81% | 1,773,000 |
| Dec 15, 2025 | 5.01 | 5.22 | 4.93 | 4.97 | 4.92 | -1.58% | 12,561,000 |
| Dec 12, 2025 | 4.75 | 5.13 | 4.74 | 5.05 | 5.00 | 6.54% | 5,130,000 |
| Dec 11, 2025 | 5.05 | 5.18 | 4.71 | 4.74 | 4.69 | -5.95% | 4,267,940 |
| Dec 10, 2025 | 5.10 | 5.12 | 4.93 | 5.04 | 4.99 | -0.40% | 1,966,000 |
| Dec 9, 2025 | 5.14 | 5.21 | 4.98 | 5.06 | 5.01 | -0.98% | 4,397,000 |
| Dec 8, 2025 | 5.08 | 5.32 | 5.06 | 5.11 | 5.06 | 0.20% | 6,458,000 |
| Dec 5, 2025 | 5.22 | 5.25 | 4.50 | 5.10 | 5.05 | -2.86% | 3,030,000 |
| Dec 4, 2025 | 5.22 | 5.40 | 5.18 | 5.25 | 5.20 | -0.19% | 583,000 |
| Dec 3, 2025 | 5.31 | 5.31 | 5.19 | 5.26 | 5.21 | -0.94% | 638,000 |
| Dec 2, 2025 | 5.38 | 5.39 | 5.28 | 5.31 | 5.26 | -1.67% | 317,000 |
| Dec 1, 2025 | 5.20 | 5.40 | 5.19 | 5.40 | 5.35 | -0.74% | 707,000 |
| Nov 28, 2025 | 5.45 | 5.45 | 5.24 | 5.44 | 5.39 | -0.18% | 1,370,000 |