Shenzhen Hipine Precision Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 197.70 | 197.80 | 191.00 | 192.00 | 192.00 | 32,300 |
| 2026-01-27 | 198.60 | 216.00 | 181.00 | 197.60 | 197.60 | 64,300 |
| 2026-01-26 | 198.20 | 200.00 | 193.80 | 198.50 | 198.50 | 98,500 |
| 2026-01-23 | 197.40 | 199.00 | 197.00 | 198.00 | 198.00 | 54,218 |
| 2026-01-22 | 196.90 | 198.40 | 196.40 | 197.30 | 197.30 | 33,600 |
| 2026-01-21 | 196.00 | 198.40 | 194.70 | 196.70 | 196.70 | 64,700 |
| 2026-01-20 | 196.60 | 199.00 | 193.80 | 195.80 | 195.80 | 32,800 |
| 2026-01-19 | 196.90 | 198.10 | 195.80 | 196.50 | 196.50 | 39,000 |
| 2026-01-16 | 193.80 | 197.50 | 192.10 | 196.70 | 196.70 | 174,700 |
| 2026-01-15 | 194.00 | 194.70 | 186.80 | 193.60 | 193.60 | 41,700 |
| 2026-01-14 | 196.70 | 198.00 | 193.00 | 193.80 | 193.80 | 47,800 |
| 2026-01-13 | 194.20 | 201.00 | 189.90 | 196.50 | 196.50 | 45,600 |
| 2026-01-12 | 187.00 | 198.00 | 186.00 | 194.00 | 194.00 | 60,600 |
| 2026-01-09 | 178.20 | 187.00 | 174.50 | 186.80 | 186.80 | 58,500 |
| 2026-01-08 | 173.30 | 179.30 | 171.50 | 178.00 | 178.00 | 65,000 |
| 2026-01-07 | 168.30 | 175.20 | 168.30 | 173.10 | 173.10 | 59,400 |
| 2026-01-06 | 167.90 | 172.30 | 166.20 | 168.10 | 168.10 | 59,300 |
| 2026-01-05 | 168.30 | 171.50 | 166.20 | 167.90 | 167.90 | 66,600 |
| 2026-01-02 | 174.00 | 174.40 | 165.00 | 168.00 | 168.00 | 59,700 |
| 2025-12-31 | 168.70 | 176.70 | 167.00 | 174.80 | 174.80 | 38,700 |
| 2025-12-30 | 165.30 | 171.10 | 164.40 | 168.60 | 168.60 | 52,400 |
| 2025-12-29 | 167.40 | 167.70 | 162.10 | 165.00 | 165.00 | 68,700 |
| 2025-12-24 | 165.40 | 167.70 | 163.20 | 167.40 | 167.40 | 35,218 |
| 2025-12-23 | 159.60 | 165.00 | 156.60 | 164.90 | 164.90 | 60,140 |
| 2025-12-22 | 160.50 | 163.80 | 157.70 | 159.30 | 159.30 | 59,500 |
| 2025-12-19 | 159.00 | 162.00 | 154.10 | 160.30 | 160.30 | 76,000 |
| 2025-12-18 | 161.00 | 163.00 | 156.00 | 158.10 | 158.10 | 62,700 |
| 2025-12-17 | 163.00 | 164.20 | 158.50 | 160.90 | 160.90 | 200,500 |
| 2025-12-16 | 163.90 | 163.90 | 155.10 | 162.90 | 162.90 | 184,930 |
| 2025-12-15 | 169.90 | 172.50 | 164.00 | 164.00 | 164.00 | 55,700 |
| 2025-12-12 | 170.80 | 175.70 | 169.50 | 170.00 | 170.00 | 86,400 |
| 2025-12-11 | 173.90 | 174.50 | 169.80 | 170.90 | 170.90 | 90,600 |
| 2025-12-10 | 172.00 | 175.40 | 168.60 | 173.90 | 173.90 | 61,300 |
| 2025-12-09 | 174.50 | 176.50 | 170.70 | 172.00 | 172.00 | 141,000 |
| 2025-12-08 | 175.00 | 178.50 | 170.60 | 174.50 | 174.50 | 165,300 |
| 2025-12-05 | 176.60 | 176.60 | 169.60 | 175.00 | 175.00 | 74,700 |
| 2025-12-04 | 174.40 | 180.00 | 172.50 | 176.60 | 176.60 | 51,700 |
| 2025-12-03 | 174.90 | 174.90 | 167.20 | 174.30 | 174.30 | 70,100 |
| 2025-12-02 | 179.20 | 179.20 | 170.30 | 174.90 | 174.90 | 51,600 |
| 2025-12-01 | 181.00 | 182.80 | 175.40 | 179.20 | 179.20 | 61,300 |
| 2025-11-28 | 175.00 | 182.60 | 173.80 | 181.00 | 181.00 | 49,700 |
| 2025-11-27 | 175.00 | 177.80 | 171.70 | 175.30 | 175.30 | 61,100 |
| 2025-11-26 | 194.00 | 194.80 | 165.70 | 175.20 | 175.20 | 85,140 |
| 2025-11-25 | 183.00 | 201.80 | 183.00 | 194.00 | 194.00 | 111,920 |
| 2025-11-24 | 169.00 | 183.00 | 169.00 | 183.00 | 183.00 | 99,500 |
| 2025-11-21 | 165.90 | 172.00 | 159.60 | 170.40 | 170.40 | 51,800 |
| 2025-11-20 | 165.60 | 174.50 | 165.00 | 167.00 | 167.00 | 86,400 |
| 2025-11-19 | 165.00 | 165.80 | 163.70 | 165.60 | 165.60 | 57,200 |
| 2025-11-18 | 166.10 | 167.90 | 162.00 | 165.00 | 165.00 | 66,200 |
| 2025-11-17 | 166.00 | 167.90 | 163.90 | 167.90 | 167.90 | 50,100 |
| 2025-11-14 | 165.30 | 169.00 | 165.30 | 167.00 | 167.00 | 80,310 |
| 2025-11-13 | 165.10 | 166.40 | 165.00 | 166.10 | 166.10 | 50,000 |
| 2025-11-12 | 165.00 | 166.90 | 164.30 | 165.90 | 165.90 | 62,900 |
| 2025-11-11 | 163.00 | 167.60 | 162.90 | 165.20 | 165.20 | 56,800 |
| 2025-11-10 | 164.30 | 165.70 | 161.00 | 163.30 | 163.30 | 83,900 |
| 2025-11-07 | 164.10 | 167.00 | 162.00 | 164.20 | 164.20 | 58,400 |
| 2025-11-06 | 164.60 | 165.90 | 162.00 | 165.60 | 165.60 | 91,800 |
| 2025-11-05 | 164.00 | 165.90 | 161.50 | 164.10 | 164.10 | 65,000 |
| 2025-11-04 | 165.00 | 169.20 | 162.50 | 164.60 | 164.60 | 90,100 |
| 2025-11-03 | 164.80 | 164.80 | 158.10 | 164.70 | 164.70 | 50,700 |
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.