Shenzhen Hipine Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	86.350	94.400	84.500	90.750	90.750	73,700
2026-04-29	95.200	95.750	86.100	86.250	86.250	111,400
2026-04-28	98.300	101.50	95.000	95.100	95.100	114,100
2026-04-27	99.100	103.80	97.000	98.200	98.200	222,600
2026-04-24	100.80	106.40	94.600	99.000	99.000	356,800
2026-04-23	100.20	130.10	98.050	100.30	100.30	1,061,508
2026-04-22	102.20	103.00	99.500	100.10	100.10	100,000
2026-04-21	101.90	103.80	101.20	102.10	102.10	82,800
2026-04-20	101.10	103.40	99.800	101.80	101.80	155,700
2026-04-17	101.10	102.10	99.600	101.00	101.00	95,600
2026-04-16	102.10	104.20	100.60	101.00	101.00	45,000
2026-04-15	101.10	104.80	99.350	102.00	102.00	105,400
2026-04-14	103.60	107.90	98.150	101.00	101.00	188,200
2026-04-13	105.10	113.80	102.20	103.30	103.30	124,900
2026-04-10	104.20	107.80	101.20	105.00	105.00	173,500
2026-04-09	105.10	105.70	101.10	104.10	104.10	42,000
2026-04-08	102.20	111.00	101.00	104.00	104.00	226,400
2026-04-02	104.70	104.70	100.40	101.90	101.90	32,800
2026-04-01	104.40	114.30	103.60	104.60	104.60	39,000
2026-03-31	106.60	109.90	101.20	104.30	104.30	35,200
2026-03-30	109.50	111.90	105.30	106.50	106.50	31,400
2026-03-27	109.40	110.80	105.30	109.40	109.40	32,600
2026-03-26	110.60	112.80	108.60	109.30	109.30	30,500
2026-03-25	110.20	111.80	110.00	110.50	110.50	33,500
2026-03-24	112.00	124.80	109.00	110.00	110.00	60,000
2026-03-23	110.50	114.60	108.20	111.40	111.40	50,700
2026-03-20	112.20	118.00	108.80	110.40	110.40	40,800
2026-03-19	118.00	118.10	109.80	112.10	112.10	123,600
2026-03-18	116.10	128.90	116.10	117.90	117.90	171,300
2026-03-17	115.50	129.90	113.60	115.00	115.00	51,300
2026-03-16	115.10	136.00	111.40	115.20	115.20	262,900
2026-03-13	118.80	120.90	112.20	115.00	115.00	112,300
2026-03-12	127.90	136.00	117.80	118.70	118.70	149,600
2026-03-11	130.00	130.00	117.50	127.60	127.60	305,800
2026-03-10	117.50	164.50	117.50	127.50	127.50	869,900
2026-03-09	121.00	131.70	105.00	117.00	117.00	124,500
2026-03-06	121.20	121.20	113.00	118.40	118.40	63,800
2026-03-05	120.00	123.70	118.40	121.10	121.10	52,400
2026-03-04	125.10	127.00	118.00	119.90	119.90	39,300
2026-03-03	130.00	135.10	123.00	125.00	125.00	51,700
2026-03-02	143.80	143.80	124.30	130.00	130.00	78,100
2026-02-27	146.40	155.00	140.70	143.70	143.70	92,100
2026-02-26	145.10	148.30	144.00	146.30	146.30	35,000
2026-02-25	150.00	150.90	143.80	145.00	145.00	47,100
2026-02-24	149.80	151.50	148.10	149.80	149.80	33,700
2026-02-23	150.90	152.00	148.10	149.70	149.70	43,800
2026-02-20	158.00	158.90	148.50	150.80	150.80	40,900
2026-02-16	150.60	161.00	150.60	158.00	158.00	47,400
2026-02-13	152.40	154.00	148.10	150.50	150.50	38,700
2026-02-12	157.00	157.70	150.00	152.30	152.30	53,900
2026-02-11	158.20	158.50	150.00	156.90	156.90	82,200
2026-02-10	161.00	162.40	158.10	158.10	158.10	32,200
2026-02-09	157.80	164.00	156.60	160.90	160.90	97,600
2026-02-06	157.70	163.00	156.40	157.60	157.60	40,700
2026-02-05	171.70	172.90	155.00	158.00	158.00	66,200
2026-02-04	173.70	173.90	170.00	172.00	172.00	33,300
2026-02-03	173.60	176.00	170.50	173.60	173.60	32,600
2026-02-02	184.40	186.00	170.20	173.50	173.50	83,500
2026-01-30	186.30	186.70	181.50	184.30	184.30	49,200
2026-01-29	192.10	192.50	181.10	186.40	186.40	38,200

← NewerPage 3 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.