Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Impro Precision Industries Limited (1286) Historical Prices

HK:1286 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.855.895.615.775.77-2.95%2,361,3080.66
Oct 29, 20265.876.095.875.945.94-4.96%2,330,1350.65
Oct 28, 20266.126.296.086.256.25+4.17%2,697,6560.74
Oct 27, 20266.066.145.976.006.00+0.00%3,411,5370.90
Oct 26, 20265.876.195.876.006.00-2.68%2,624,2860.68
Oct 23, 20265.746.235.686.176.17+4.31%2,376,8180.61
Oct 22, 20266.106.145.865.915.91-3.82%4,358,9471.13
Oct 21, 20266.026.616.026.156.15+0.41%6,091,1751.59
Oct 20, 20266.006.215.936.126.12+0.25%3,966,9841.05
Oct 19, 20266.116.215.886.116.11+0.00%00.00
Oct 16, 20265.926.215.886.116.11+4.27%4,876,1071.29
Oct 15, 20266.556.555.755.865.86-10.61%16,103,8964.51
Oct 14, 20266.616.756.546.556.55-1.36%1,569,5670.43
Oct 13, 20266.556.656.446.646.64+0.00%2,498,2240.69
Oct 12, 20266.707.006.576.646.64-2.85%2,602,0760.72
Oct 09, 20266.636.866.446.846.84+2.01%3,406,0530.93
Oct 08, 20267.037.086.666.706.70-4.76%2,276,8270.62
Oct 07, 20267.047.086.957.047.04-0.21%1,098,2400.29
Oct 06, 20266.867.126.867.057.05+1.37%3,017,1630.81
Oct 05, 20267.317.316.766.966.96+2.05%1,662,5170.45
Oct 02, 20266.896.896.646.826.82+1.72%1,637,0700.43
Oct 01, 20266.707.036.676.706.70+0.00%00.00
Sep 30, 20266.977.036.676.706.70-3.80%3,122,0260.80
Sep 29, 20266.977.036.896.976.97+0.36%865,4250.21
Sep 28, 20267.037.076.886.946.94-2.25%1,546,9260.38
Sep 25, 20267.077.116.977.107.10-0.77%2,327,0730.58
Sep 24, 20267.087.226.967.167.16+0.99%2,806,2600.69
Sep 23, 20267.247.246.967.097.09-2.14%2,102,6780.51
Sep 22, 20267.547.707.237.247.24-3.98%1,724,0340.42
Sep 21, 20267.517.757.437.547.54+0.40%2,436,1870.59
Sep 18, 20267.607.607.337.517.51+1.49%1,853,2900.44
Sep 17, 20267.657.657.327.407.40-0.60%4,988,4371.17
Sep 16, 20267.417.517.357.457.45+0.54%3,355,6680.80
Sep 15, 20267.727.727.407.417.41-3.89%1,992,0640.46
Sep 14, 20267.667.837.657.717.71-3.32%3,121,1410.73
Sep 11, 20267.808.047.467.977.97+0.57%5,273,2631.22
Sep 10, 20268.318.347.857.937.93-6.05%4,510,2311.04
Sep 09, 20268.028.608.028.448.44+5.50%6,273,7671.45
Sep 08, 20268.478.487.878.008.00-5.77%4,969,3831.12
Sep 07, 20268.208.958.208.498.49+1.13%8,292,4591.85
Sep 04, 20268.408.738.328.398.39+0.96%2,423,6160.53
Sep 03, 20268.108.468.108.318.31+2.66%1,444,3410.31
Sep 02, 20268.598.598.058.108.10-5.71%4,098,7700.86
Sep 01, 20268.698.698.338.598.59-0.58%1,505,6290.31
Aug 31, 20268.708.938.578.648.64-1.88%2,444,2840.49
Aug 28, 20268.959.008.698.808.80-1.40%2,273,5340.45
Aug 27, 20268.728.958.628.938.93+2.41%2,741,1500.53
Aug 26, 20268.859.018.648.728.72-1.75%2,272,9300.43
Aug 25, 20268.418.988.418.878.87+3.14%4,443,4830.83
Aug 24, 20269.019.278.408.608.60-3.59%3,377,6740.51