Shenzhen Hipine Precision Technology Co., Ltd (HKG:2583)
Hong Kong
· Delayed Price · Currency is HKD 86.25
-8.85 (-9.31%)
At close: Apr 29, 2026
HKG:2583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 95.20 | 95.75 | 86.10 | 86.25 | 86.25 | -9.31% | 111,400 |
| Apr 28, 2026 | 98.30 | 101.50 | 95.00 | 95.10 | 95.10 | -3.16% | 114,100 |
| Apr 27, 2026 | 99.10 | 103.80 | 97.00 | 98.20 | 98.20 | -0.81% | 222,600 |
| Apr 24, 2026 | 100.80 | 106.40 | 94.60 | 99.00 | 99.00 | -1.30% | 356,800 |
| Apr 23, 2026 | 100.20 | 130.10 | 98.05 | 100.30 | 100.30 | 0.20% | 1,061,508 |
| Apr 22, 2026 | 102.20 | 103.00 | 99.50 | 100.10 | 100.10 | -1.96% | 100,000 |
| Apr 21, 2026 | 101.90 | 103.80 | 101.20 | 102.10 | 102.10 | 0.29% | 82,800 |
| Apr 20, 2026 | 101.10 | 103.40 | 99.80 | 101.80 | 101.80 | 0.79% | 155,700 |
| Apr 17, 2026 | 101.10 | 102.10 | 99.60 | 101.00 | 101.00 | - | 95,600 |
| Apr 16, 2026 | 102.10 | 104.20 | 100.60 | 101.00 | 101.00 | -0.98% | 45,000 |
| Apr 15, 2026 | 101.10 | 104.80 | 99.35 | 102.00 | 102.00 | 0.99% | 105,400 |
| Apr 14, 2026 | 103.60 | 107.90 | 98.15 | 101.00 | 101.00 | -2.23% | 188,200 |
| Apr 13, 2026 | 105.10 | 113.80 | 102.20 | 103.30 | 103.30 | -1.62% | 124,900 |
| Apr 10, 2026 | 104.20 | 107.80 | 101.20 | 105.00 | 105.00 | 0.86% | 173,500 |
| Apr 9, 2026 | 105.10 | 105.70 | 101.10 | 104.10 | 104.10 | 0.10% | 42,000 |
| Apr 8, 2026 | 102.20 | 111.00 | 101.00 | 104.00 | 104.00 | 2.06% | 226,400 |
| Apr 2, 2026 | 104.70 | 104.70 | 100.40 | 101.90 | 101.90 | -2.58% | 32,800 |
| Apr 1, 2026 | 104.40 | 114.30 | 103.60 | 104.60 | 104.60 | 0.29% | 39,000 |
| Mar 31, 2026 | 106.60 | 109.90 | 101.20 | 104.30 | 104.30 | -2.07% | 35,200 |
| Mar 30, 2026 | 109.50 | 111.90 | 105.30 | 106.50 | 106.50 | -2.65% | 31,400 |
| Mar 27, 2026 | 109.40 | 110.80 | 105.30 | 109.40 | 109.40 | 0.09% | 32,600 |
| Mar 26, 2026 | 110.60 | 112.80 | 108.60 | 109.30 | 109.30 | -1.09% | 30,500 |
| Mar 25, 2026 | 110.20 | 111.80 | 110.00 | 110.50 | 110.50 | 0.45% | 33,500 |
| Mar 24, 2026 | 112.00 | 124.80 | 109.00 | 110.00 | 110.00 | -1.26% | 60,000 |
| Mar 23, 2026 | 110.50 | 114.60 | 108.20 | 111.40 | 111.40 | 0.91% | 50,700 |
| Mar 20, 2026 | 112.20 | 118.00 | 108.80 | 110.40 | 110.40 | -1.52% | 40,800 |
| Mar 19, 2026 | 118.00 | 118.10 | 109.80 | 112.10 | 112.10 | -4.92% | 123,600 |
| Mar 18, 2026 | 116.10 | 128.90 | 116.10 | 117.90 | 117.90 | 2.52% | 171,300 |
| Mar 17, 2026 | 115.50 | 129.90 | 113.60 | 115.00 | 115.00 | -0.17% | 51,300 |
| Mar 16, 2026 | 115.10 | 136.00 | 111.40 | 115.20 | 115.20 | 0.17% | 262,900 |
| Mar 13, 2026 | 118.80 | 120.90 | 112.20 | 115.00 | 115.00 | -3.12% | 112,300 |
| Mar 12, 2026 | 127.90 | 136.00 | 117.80 | 118.70 | 118.70 | -6.97% | 149,600 |
| Mar 11, 2026 | 130.00 | 130.00 | 117.50 | 127.60 | 127.60 | 0.08% | 305,800 |
| Mar 10, 2026 | 117.50 | 164.50 | 117.50 | 127.50 | 127.50 | 8.97% | 869,900 |
| Mar 9, 2026 | 121.00 | 131.70 | 105.00 | 117.00 | 117.00 | -1.18% | 124,500 |
| Mar 6, 2026 | 121.20 | 121.20 | 113.00 | 118.40 | 118.40 | -2.23% | 63,800 |
| Mar 5, 2026 | 120.00 | 123.70 | 118.40 | 121.10 | 121.10 | 1.00% | 52,400 |
| Mar 4, 2026 | 125.10 | 127.00 | 118.00 | 119.90 | 119.90 | -4.08% | 39,300 |
| Mar 3, 2026 | 130.00 | 135.10 | 123.00 | 125.00 | 125.00 | -3.85% | 51,700 |
| Mar 2, 2026 | 143.80 | 143.80 | 124.30 | 130.00 | 130.00 | -9.53% | 78,100 |
| Feb 27, 2026 | 146.40 | 155.00 | 140.70 | 143.70 | 143.70 | -1.78% | 92,100 |
| Feb 26, 2026 | 145.10 | 148.30 | 144.00 | 146.30 | 146.30 | 0.90% | 35,000 |
| Feb 25, 2026 | 150.00 | 150.90 | 143.80 | 145.00 | 145.00 | -3.20% | 47,100 |
| Feb 24, 2026 | 149.80 | 151.50 | 148.10 | 149.80 | 149.80 | 0.07% | 33,700 |
| Feb 23, 2026 | 150.90 | 152.00 | 148.10 | 149.70 | 149.70 | -0.73% | 43,800 |
| Feb 20, 2026 | 158.00 | 158.90 | 148.50 | 150.80 | 150.80 | -4.56% | 40,900 |
| Feb 16, 2026 | 150.60 | 161.00 | 150.60 | 158.00 | 158.00 | 4.98% | 47,400 |
| Feb 13, 2026 | 152.40 | 154.00 | 148.10 | 150.50 | 150.50 | -1.18% | 38,700 |
| Feb 12, 2026 | 157.00 | 157.70 | 150.00 | 152.30 | 152.30 | -2.93% | 53,900 |
| Feb 11, 2026 | 158.20 | 158.50 | 150.00 | 156.90 | 156.90 | -0.76% | 82,200 |
| Feb 10, 2026 | 161.00 | 162.40 | 158.10 | 158.10 | 158.10 | -1.74% | 32,200 |
| Feb 9, 2026 | 157.80 | 164.00 | 156.60 | 160.90 | 160.90 | 2.09% | 97,600 |
| Feb 6, 2026 | 157.70 | 163.00 | 156.40 | 157.60 | 157.60 | -0.25% | 40,700 |
| Feb 5, 2026 | 171.70 | 172.90 | 155.00 | 158.00 | 158.00 | -8.14% | 66,200 |
| Feb 4, 2026 | 173.70 | 173.90 | 170.00 | 172.00 | 172.00 | -0.92% | 33,300 |
| Feb 3, 2026 | 173.60 | 176.00 | 170.50 | 173.60 | 173.60 | 0.06% | 32,600 |
| Feb 2, 2026 | 184.40 | 186.00 | 170.20 | 173.50 | 173.50 | -5.86% | 83,500 |
| Jan 30, 2026 | 186.30 | 186.70 | 181.50 | 184.30 | 184.30 | -1.13% | 49,200 |
| Jan 29, 2026 | 192.10 | 192.50 | 181.10 | 186.40 | 186.40 | -2.92% | 38,200 |
| Jan 28, 2026 | 197.70 | 197.80 | 191.00 | 192.00 | 192.00 | -2.83% | 32,300 |
| Jan 27, 2026 | 198.60 | 216.00 | 181.00 | 197.60 | 197.60 | -0.45% | 64,300 |
| Jan 26, 2026 | 198.20 | 200.00 | 193.80 | 198.50 | 198.50 | 0.25% | 98,500 |
| Jan 23, 2026 | 197.40 | 199.00 | 197.00 | 198.00 | 198.00 | 0.35% | 54,218 |
| Jan 22, 2026 | 196.90 | 198.40 | 196.40 | 197.30 | 197.30 | 0.31% | 33,600 |
| Jan 21, 2026 | 196.00 | 198.40 | 194.70 | 196.70 | 196.70 | 0.46% | 64,700 |
| Jan 20, 2026 | 196.60 | 199.00 | 193.80 | 195.80 | 195.80 | -0.36% | 32,800 |
| Jan 19, 2026 | 196.90 | 198.10 | 195.80 | 196.50 | 196.50 | -0.10% | 39,000 |
| Jan 16, 2026 | 193.80 | 197.50 | 192.10 | 196.70 | 196.70 | 1.60% | 174,700 |
| Jan 15, 2026 | 194.00 | 194.70 | 186.80 | 193.60 | 193.60 | -0.10% | 41,700 |
| Jan 14, 2026 | 196.70 | 198.00 | 193.00 | 193.80 | 193.80 | -1.37% | 47,800 |
| Jan 13, 2026 | 194.20 | 201.00 | 189.90 | 196.50 | 196.50 | 1.29% | 45,600 |
| Jan 12, 2026 | 187.00 | 198.00 | 186.00 | 194.00 | 194.00 | 3.85% | 60,600 |
| Jan 9, 2026 | 178.20 | 187.00 | 174.50 | 186.80 | 186.80 | 4.94% | 58,500 |
| Jan 8, 2026 | 173.30 | 179.30 | 171.50 | 178.00 | 178.00 | 2.83% | 65,000 |
| Jan 7, 2026 | 168.30 | 175.20 | 168.30 | 173.10 | 173.10 | 2.97% | 59,400 |
| Jan 6, 2026 | 167.90 | 172.30 | 166.20 | 168.10 | 168.10 | 0.12% | 59,300 |
| Jan 5, 2026 | 168.30 | 171.50 | 166.20 | 167.90 | 167.90 | -0.06% | 66,600 |
| Jan 2, 2026 | 174.00 | 174.40 | 165.00 | 168.00 | 168.00 | -3.89% | 59,700 |
| Dec 31, 2025 | 168.70 | 176.70 | 167.00 | 174.80 | 174.80 | 3.68% | 38,700 |
| Dec 30, 2025 | 165.30 | 171.10 | 164.40 | 168.60 | 168.60 | 2.18% | 52,400 |
| Dec 29, 2025 | 167.40 | 167.70 | 162.10 | 165.00 | 165.00 | -1.43% | 68,700 |
| Dec 24, 2025 | 165.40 | 167.70 | 163.20 | 167.40 | 167.40 | 1.52% | 35,218 |
| Dec 23, 2025 | 159.60 | 165.00 | 156.60 | 164.90 | 164.90 | 3.52% | 60,140 |
| Dec 22, 2025 | 160.50 | 163.80 | 157.70 | 159.30 | 159.30 | -0.62% | 59,500 |
| Dec 19, 2025 | 159.00 | 162.00 | 154.10 | 160.30 | 160.30 | 1.39% | 76,000 |
| Dec 18, 2025 | 161.00 | 163.00 | 156.00 | 158.10 | 158.10 | -1.74% | 62,700 |
| Dec 17, 2025 | 163.00 | 164.20 | 158.50 | 160.90 | 160.90 | -1.23% | 200,500 |
| Dec 16, 2025 | 163.90 | 163.90 | 155.10 | 162.90 | 162.90 | -0.67% | 184,930 |
| Dec 15, 2025 | 169.90 | 172.50 | 164.00 | 164.00 | 164.00 | -3.53% | 55,700 |
| Dec 12, 2025 | 170.80 | 175.70 | 169.50 | 170.00 | 170.00 | -0.53% | 86,400 |
| Dec 11, 2025 | 173.90 | 174.50 | 169.80 | 170.90 | 170.90 | -1.73% | 90,600 |
| Dec 10, 2025 | 172.00 | 175.40 | 168.60 | 173.90 | 173.90 | 1.10% | 61,300 |
| Dec 9, 2025 | 174.50 | 176.50 | 170.70 | 172.00 | 172.00 | -1.43% | 141,000 |
| Dec 8, 2025 | 175.00 | 178.50 | 170.60 | 174.50 | 174.50 | -0.29% | 165,300 |
| Dec 5, 2025 | 176.60 | 176.60 | 169.60 | 175.00 | 175.00 | -0.91% | 74,700 |
| Dec 4, 2025 | 174.40 | 180.00 | 172.50 | 176.60 | 176.60 | 1.32% | 51,700 |
| Dec 3, 2025 | 174.90 | 174.90 | 167.20 | 174.30 | 174.30 | -0.34% | 70,100 |
| Dec 2, 2025 | 179.20 | 179.20 | 170.30 | 174.90 | 174.90 | -2.40% | 51,600 |
| Dec 1, 2025 | 181.00 | 182.80 | 175.40 | 179.20 | 179.20 | -0.99% | 61,300 |
| Nov 28, 2025 | 175.00 | 182.60 | 173.80 | 181.00 | 181.00 | 3.25% | 49,700 |