Shenzhen Hipine Precision Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	52.000	52.000	48.000	49.400	49.400	428,500
2026-07-28	46.100	48.500	44.660	47.340	47.340	250,400
2026-07-27	44.500	47.460	43.500	46.940	46.940	436,700
2026-07-24	45.320	46.580	43.080	43.560	43.560	176,100
2026-07-23	45.400	47.780	45.400	45.980	45.980	191,300
2026-07-22	45.900	47.260	45.180	46.080	46.080	165,600
2026-07-21	46.300	48.000	44.880	45.920	45.920	246,800
2026-07-20	46.580	47.520	45.000	45.500	45.500	117,200
2026-07-17	49.080	49.080	45.280	46.400	46.400	263,500
2026-07-16	47.800	50.500	47.500	48.600	48.600	288,500
2026-07-15	48.000	48.260	46.280	47.840	47.840	252,500
2026-07-14	47.500	48.240	46.800	47.100	47.100	201,900
2026-07-13	50.050	53.400	47.180	47.180	47.180	1,074,900
2026-07-10	50.950	51.200	45.600	49.040	49.040	880,700
2026-07-09	49.000	61.550	48.420	50.350	50.350	3,595,900
2026-07-08	51.000	52.500	48.460	49.140	49.140	398,400
2026-07-07	51.000	62.350	48.100	49.860	49.860	1,512,600
2026-07-06	52.900	52.900	48.200	48.400	48.400	257,300
2026-07-03	50.950	51.500	46.780	51.000	51.000	208,600
2026-07-02	52.000	52.000	48.380	49.220	49.220	125,900
2026-06-30	50.900	51.000	47.800	50.250	50.250	153,400
2026-06-29	53.000	53.000	48.920	49.940	49.940	237,200
2026-06-26	50.350	50.400	47.620	48.920	48.920	129,200
2026-06-25	50.050	51.700	48.140	49.000	49.000	248,600
2026-06-24	50.300	51.450	49.000	49.420	49.420	123,500
2026-06-23	52.050	52.600	48.580	50.900	50.900	191,800
2026-06-22	54.400	54.400	51.100	52.000	52.000	208,800
2026-06-18	52.300	56.450	51.800	53.600	53.600	571,800
2026-06-17	56.600	56.600	50.150	52.300	52.300	290,400
2026-06-16	58.350	59.950	53.250	53.700	53.700	498,900
2026-06-15	60.600	63.400	57.800	58.200	58.200	1,006,700
2026-06-12	63.000	80.100	59.300	59.600	59.600	3,546,800
2026-06-11	71.000	71.000	57.350	60.000	60.000	2,854,300
2026-06-10	54.150	101.40	54.100	72.700	72.700	15,588,300
2026-06-09	58.450	58.450	52.950	54.000	54.000	82,600
2026-06-08	58.000	58.000	52.200	55.000	55.000	129,000
2026-06-05	60.300	62.000	50.000	54.700	54.700	226,600
2026-06-04	65.300	83.500	60.000	60.300	60.300	1,222,600
2026-06-03	64.700	65.900	62.050	65.200	65.200	87,200
2026-06-02	64.100	65.400	62.250	64.600	64.600	92,100
2026-06-01	68.800	68.800	64.000	64.000	64.000	73,000
2026-05-29	65.950	68.800	60.350	68.800	68.800	236,100
2026-05-28	68.100	69.050	60.000	64.400	64.400	126,500
2026-05-27	70.000	70.750	65.250	68.000	68.000	93,500
2026-05-26	87.900	87.900	65.000	69.350	69.350	236,300
2026-05-22	72.150	79.850	66.800	79.850	79.850	185,600
2026-05-21	76.600	76.600	62.400	72.050	72.050	162,600
2026-05-20	79.000	81.400	76.250	76.600	76.600	66,900
2026-05-19	81.150	83.850	77.500	78.950	78.950	87,100
2026-05-18	85.000	85.000	77.800	81.050	81.050	144,900
2026-05-15	91.200	93.200	85.500	85.500	85.500	123,400
2026-05-14	93.450	108.50	89.650	91.100	91.100	1,028,200
2026-05-13	93.350	93.400	88.000	89.250	89.250	125,600
2026-05-12	91.700	114.00	90.500	93.250	93.250	1,196,300
2026-05-11	86.200	89.950	86.000	88.400	88.400	35,300
2026-05-08	86.700	88.750	85.500	86.050	86.050	36,500
2026-05-07	90.150	92.250	85.250	86.600	86.600	74,700
2026-05-06	94.500	96.000	90.050	90.050	90.050	32,300
2026-05-05	94.000	98.900	92.550	94.400	94.400	31,000
2026-05-04	90.950	102.50	90.950	93.900	93.900	60,700

← NewerPage 2 of 5 · 261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.