Shenzhen Hipine Precision Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.200	45.820	44.000	45.200	45.200	328,700
2026-10-22	46.740	46.740	44.320	45.280	45.280	533,400
2026-10-21	48.600	48.600	44.340	46.740	46.740	1,979,800
2026-10-20	44.980	47.800	44.500	46.800	46.800	1,507,300
2026-10-16	42.920	47.480	40.800	45.000	45.000	4,772,700
2026-10-15	44.000	50.150	41.360	44.420	44.420	5,762,700
2026-10-14	49.800	52.500	44.640	44.640	44.640	1,879,200
2026-10-13	44.200	54.800	43.500	52.500	52.500	4,569,402
2026-10-12	40.820	51.900	40.000	44.840	44.840	4,078,400
2026-10-09	38.900	44.140	38.360	40.820	40.820	2,843,000
2026-10-08	39.100	41.880	38.040	38.900	38.900	1,049,100
2026-10-07	39.100	41.900	38.440	39.200	39.200	141,200
2026-10-06	39.560	41.160	38.300	39.100	39.100	72,800
2026-10-05	41.480	46.860	39.320	39.560	39.560	495,000
2026-10-02	38.420	47.780	38.400	44.980	44.980	83,600
2026-09-30	43.220	49.100	43.220	45.200	45.200	2,400,000
2026-09-29	44.480	55.600	42.000	45.380	45.380	1,200,000
2026-09-28	45.820	47.000	41.720	43.660	43.660	795,187
2026-09-25	46.000	47.000	44.960	47.000	47.000	6,611
2026-09-24	49.640	50.050	46.000	46.120	46.120	105,991
2026-09-23	50.500	50.500	47.800	48.980	48.980	327,411
2026-09-22	55.000	55.050	50.200	50.200	50.200	245,600
2026-09-21	59.000	59.000	54.850	55.000	55.000	339,000
2026-09-18	56.900	57.400	55.000	57.400	57.400	346,100
2026-09-17	59.950	59.950	53.950	55.050	55.050	112,000
2026-09-16	61.950	61.950	56.300	57.700	57.700	231,900
2026-09-15	68.150	70.550	59.100	60.950	60.950	521,800
2026-09-14	74.550	74.550	67.050	69.250	69.250	883,100
2026-09-11	74.900	75.500	71.050	74.550	74.550	104,800
2026-09-10	79.250	82.950	69.900	74.250	74.250	364,500
2026-09-09	87.600	87.600	78.950	79.000	79.000	297,600
2026-09-08	83.500	84.450	80.000	83.500	83.500	194,700
2026-09-07	88.050	89.850	82.000	84.300	84.300	369,100
2026-09-04	82.500	90.000	81.400	87.350	87.350	439,500
2026-09-03	81.500	84.950	79.600	82.500	82.500	247,000
2026-09-02	75.000	81.000	75.000	79.000	79.000	264,000
2026-09-01	84.000	84.000	75.000	77.250	77.250	206,500
2026-08-31	79.400	86.950	75.100	76.600	76.600	350,900
2026-08-28	77.000	80.300	75.950	79.700	79.700	188,900
2026-08-27	84.000	84.000	75.000	77.000	77.000	414,600
2026-08-26	78.700	85.150	76.900	80.200	80.200	684,000
2026-08-25	72.500	84.750	72.500	79.100	79.100	1,733,400
2026-08-24	61.050	73.700	60.300	72.500	72.500	1,646,100
2026-08-21	60.000	62.550	56.750	61.050	61.050	440,200
2026-08-20	59.900	60.200	50.050	58.950	58.950	220,200
2026-08-19	56.250	56.750	53.400	55.050	55.050	96,300
2026-08-18	59.800	59.800	56.400	56.400	56.400	49,300
2026-08-17	59.550	59.600	57.000	58.700	58.700	104,800
2026-08-14	57.900	58.700	56.250	56.650	56.650	74,000
2026-08-13	58.600	59.250	55.650	56.300	56.300	122,400
2026-08-12	59.650	63.850	57.350	58.850	58.850	519,400
2026-08-11	53.300	59.000	53.300	58.600	58.600	224,900
2026-08-10	55.000	56.800	53.000	55.950	55.950	242,800
2026-08-07	52.700	55.200	50.600	53.550	53.550	178,800
2026-08-06	56.150	58.100	51.950	52.500	52.500	235,500
2026-08-05	53.100	57.600	53.100	56.150	56.150	225,300
2026-08-04	57.900	59.750	51.450	53.800	53.800	526,700
2026-08-03	50.050	55.000	49.340	54.500	54.500	247,300
2026-07-31	50.700	50.900	49.200	50.000	50.000	136,400
2026-07-30	50.000	51.500	48.800	49.120	49.120	327,100

Page 1 of 2 · 64 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.