Shenzhen Hipine Precision Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02583 | 2025-09-30 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 174.8 | 173.3 | 174.8 | 167.0 | 176.7 | 38,700 | 6,681,645 | 172.65 | 174.8 | 173.3 | 174.8 | 167.0 | 176.7 | 38,700 | 172.65 | 3.68% |
| 2025-12-30 | 0 | 168.6 | 168.2 | 168.6 | 164.4 | 171.1 | 52,400 | 8,857,067 | 169.03 | 168.6 | 168.2 | 168.6 | 164.4 | 171.1 | 52,400 | 169.03 | 2.18% |
| 2025-12-29 | 0 | 165.0 | 165.0 | 166.0 | 162.1 | 167.7 | 68,700 | 11,294,320 | 164.40 | 165.0 | 165.0 | 166.0 | 162.1 | 167.7 | 68,700 | 164.40 | -1.43% |
| 2025-12-24 | 0 | 167.4 | 167.0 | 167.4 | 163.2 | 167.7 | 35,218 | 5,831,197 | 165.57 | 167.4 | 167.0 | 167.4 | 163.2 | 167.7 | 35,218 | 165.57 | 1.52% |
| 2025-12-23 | 0 | 164.9 | 160.0 | 164.9 | 156.6 | 165.0 | 60,140 | 9,586,534 | 159.40 | 164.9 | 160.0 | 164.9 | 156.6 | 165.0 | 60,140 | 159.40 | 3.52% |
| 2025-12-22 | 0 | 159.3 | 157.8 | 159.5 | 157.7 | 163.8 | 59,500 | 9,456,970 | 158.94 | 159.3 | 157.8 | 159.5 | 157.7 | 163.8 | 59,500 | 158.94 | -0.62% |
| 2025-12-19 | 0 | 160.3 | 159.5 | 160.3 | 154.1 | 162.0 | 76,000 | 11,976,190 | 157.58 | 160.3 | 159.5 | 160.3 | 154.1 | 162.0 | 76,000 | 157.58 | 1.39% |
| 2025-12-18 | 0 | 158.1 | 158.1 | 159.2 | 156.0 | 163.0 | 62,700 | 9,976,370 | 159.11 | 158.1 | 158.1 | 159.2 | 156.0 | 163.0 | 62,700 | 159.11 | -1.74% |
| 2025-12-17 | 0 | 160.9 | 159.0 | 161.0 | 158.5 | 164.2 | 200,500 | 32,228,833 | 160.74 | 160.9 | 159.0 | 161.0 | 158.5 | 164.2 | 200,500 | 160.74 | -1.23% |
| 2025-12-16 | 0 | 162.9 | 162.2 | 162.9 | 155.1 | 163.9 | 184,930 | 29,563,479 | 159.86 | 162.9 | 162.2 | 162.9 | 155.1 | 163.9 | 184,930 | 159.86 | -0.67% |
| 2025-12-15 | 0 | 164.0 | 163.9 | 166.0 | 164.0 | 172.5 | 55,700 | 9,378,237 | 168.37 | 164.0 | 163.9 | 166.0 | 164.0 | 172.5 | 55,700 | 168.37 | -3.53% |
| 2025-12-12 | 0 | 170.0 | 170.0 | 171.0 | 169.5 | 175.7 | 86,400 | 14,816,234 | 171.48 | 170.0 | 170.0 | 171.0 | 169.5 | 175.7 | 86,400 | 171.48 | -0.53% |
| 2025-12-11 | 0 | 170.9 | 170.3 | 170.9 | 169.8 | 174.5 | 90,600 | 15,564,840 | 171.80 | 170.9 | 170.3 | 170.9 | 169.8 | 174.5 | 90,600 | 171.80 | -1.73% |
| 2025-12-10 | 0 | 173.9 | 171.5 | 173.9 | 168.6 | 175.4 | 61,300 | 10,543,200 | 171.99 | 173.9 | 171.5 | 173.9 | 168.6 | 175.4 | 61,300 | 171.99 | 1.10% |
| 2025-12-09 | 0 | 172.0 | 170.5 | 172.2 | 170.7 | 176.5 | 141,000 | 24,410,987 | 173.13 | 172.0 | 170.5 | 172.2 | 170.7 | 176.5 | 141,000 | 173.13 | -1.43% |
| 2025-12-08 | 0 | 174.5 | 173.0 | 174.5 | 170.6 | 178.5 | 165,300 | 28,869,717 | 174.65 | 174.5 | 173.0 | 174.5 | 170.6 | 178.5 | 165,300 | 174.65 | -0.29% |
| 2025-12-05 | 0 | 175.0 | 175.0 | 175.2 | 169.6 | 176.6 | 74,700 | 12,912,680 | 172.86 | 175.0 | 175.0 | 175.2 | 169.6 | 176.6 | 74,700 | 172.86 | -0.91% |
| 2025-12-04 | 0 | 176.6 | 175.8 | 176.6 | 172.5 | 180.0 | 51,700 | 9,084,355 | 175.71 | 176.6 | 175.8 | 176.6 | 172.5 | 180.0 | 51,700 | 175.71 | 1.32% |
| 2025-12-03 | 0 | 174.3 | 172.4 | 174.3 | 167.2 | 174.9 | 70,100 | 11,989,705 | 171.04 | 174.3 | 172.4 | 174.3 | 167.2 | 174.9 | 70,100 | 171.04 | -0.34% |
| 2025-12-02 | 0 | 174.9 | 173.2 | 174.9 | 170.3 | 179.2 | 51,600 | 9,073,300 | 175.84 | 174.9 | 173.2 | 174.9 | 170.3 | 179.2 | 51,600 | 175.84 | -2.40% |
| 2025-12-01 | 0 | 179.2 | 177.9 | 179.2 | 175.4 | 182.8 | 61,300 | 11,029,600 | 179.93 | 179.2 | 177.9 | 179.2 | 175.4 | 182.8 | 61,300 | 179.93 | -0.99% |
| 2025-11-28 | 0 | 181.0 | 175.0 | 181.0 | 173.8 | 182.6 | 49,700 | 8,908,290 | 179.24 | 181.0 | 175.0 | 181.0 | 173.8 | 182.6 | 49,700 | 179.24 | 3.25% |
| 2025-11-27 | 0 | 175.3 | 173.0 | 175.5 | 171.7 | 177.8 | 61,100 | 10,707,365 | 175.24 | 175.3 | 173.0 | 175.5 | 171.7 | 177.8 | 61,100 | 175.24 | 0.06% |
| 2025-11-26 | 0 | 175.2 | 173.0 | 175.2 | 165.7 | 194.8 | 85,140 | 15,221,596 | 178.78 | 175.2 | 173.0 | 175.2 | 165.7 | 194.8 | 85,140 | 178.78 | -9.69% |
| 2025-11-25 | 0 | 194.0 | 189.0 | 194.5 | 183.0 | 201.8 | 111,920 | 21,839,732 | 195.14 | 194.0 | 189.0 | 194.5 | 183.0 | 201.8 | 111,920 | 195.14 | 6.01% |
| 2025-11-24 | 0 | 183.0 | 182.0 | 183.0 | 169.0 | 183.0 | 99,500 | 17,428,740 | 175.16 | 183.0 | 182.0 | 183.0 | 169.0 | 183.0 | 99,500 | 175.16 | 7.39% |
| 2025-11-21 | 0 | 170.4 | 167.0 | 170.4 | 159.6 | 172.0 | 51,800 | 8,664,770 | 167.27 | 170.4 | 167.0 | 170.4 | 159.6 | 172.0 | 51,800 | 167.27 | 2.04% |
| 2025-11-20 | 0 | 167.0 | 164.8 | 167.0 | 165.0 | 174.5 | 86,400 | 14,813,920 | 171.46 | 167.0 | 164.8 | 167.0 | 165.0 | 174.5 | 86,400 | 171.46 | 0.85% |
| 2025-11-19 | 0 | 165.6 | 165.5 | 167.0 | 163.7 | 165.8 | 57,200 | 9,445,100 | 165.12 | 165.6 | 165.5 | 167.0 | 163.7 | 165.8 | 57,200 | 165.12 | 0.36% |
| 2025-11-18 | 0 | 165.0 | 162.0 | 165.0 | 162.0 | 167.9 | 66,200 | 10,874,810 | 164.27 | 165.0 | 162.0 | 165.0 | 162.0 | 167.9 | 66,200 | 164.27 | -1.73% |
| 2025-11-17 | 0 | 167.9 | 164.1 | 168.0 | 163.9 | 167.9 | 50,100 | 8,293,530 | 165.54 | 167.9 | 164.1 | 168.0 | 163.9 | 167.9 | 50,100 | 165.54 | 0.54% |
| 2025-11-14 | 0 | 167.0 | 166.0 | 167.0 | 165.3 | 169.0 | 80,310 | 13,436,375 | 167.31 | 167.0 | 166.0 | 167.0 | 165.3 | 169.0 | 80,310 | 167.31 | 0.54% |
| 2025-11-13 | 0 | 166.1 | 165.0 | 166.1 | 165.0 | 166.4 | 50,000 | 8,286,450 | 165.73 | 166.1 | 165.0 | 166.1 | 165.0 | 166.4 | 50,000 | 165.73 | 0.12% |
| 2025-11-12 | 0 | 165.9 | 165.0 | 166.0 | 164.3 | 166.9 | 62,900 | 10,431,480 | 165.84 | 165.9 | 165.0 | 166.0 | 164.3 | 166.9 | 62,900 | 165.84 | 0.42% |
| 2025-11-11 | 0 | 165.2 | 163.2 | 165.5 | 162.9 | 167.6 | 56,800 | 9,316,210 | 164.02 | 165.2 | 163.2 | 165.5 | 162.9 | 167.6 | 56,800 | 164.02 | 1.16% |
| 2025-11-10 | 0 | 163.3 | 162.0 | 163.3 | 161.0 | 165.7 | 83,900 | 13,744,470 | 163.82 | 163.3 | 162.0 | 163.3 | 161.0 | 165.7 | 83,900 | 163.82 | -0.55% |
| 2025-11-07 | 0 | 164.2 | 162.0 | 164.2 | 162.0 | 167.0 | 58,400 | 9,585,490 | 164.14 | 164.2 | 162.0 | 164.2 | 162.0 | 167.0 | 58,400 | 164.14 | -0.85% |
| 2025-11-06 | 0 | 165.6 | 162.8 | 165.6 | 162.0 | 165.9 | 91,800 | 15,156,830 | 165.11 | 165.6 | 162.8 | 165.6 | 162.0 | 165.9 | 91,800 | 165.11 | 0.91% |
| 2025-11-05 | 0 | 164.1 | 164.1 | 164.3 | 161.5 | 165.9 | 65,000 | 10,663,390 | 164.05 | 164.1 | 164.1 | 164.3 | 161.5 | 165.9 | 65,000 | 164.05 | -0.30% |
| 2025-11-04 | 0 | 164.6 | 163.1 | 164.6 | 162.5 | 169.2 | 90,100 | 14,927,020 | 165.67 | 164.6 | 163.1 | 164.6 | 162.5 | 169.2 | 90,100 | 165.67 | -0.06% |
| 2025-11-03 | 0 | 164.7 | 162.5 | 164.8 | 158.1 | 164.8 | 50,700 | 8,282,080 | 163.35 | 164.7 | 162.5 | 164.8 | 158.1 | 164.8 | 50,700 | 163.35 | -0.06% |
| 2025-10-31 | 0 | 164.8 | 162.4 | 164.8 | 160.0 | 165.0 | 63,100 | 10,292,340 | 163.11 | 164.8 | 162.4 | 164.8 | 160.0 | 165.0 | 63,100 | 163.11 | 3.00% |
| 2025-10-30 | 0 | 160.0 | 159.9 | 160.0 | 158.6 | 161.3 | 69,200 | 11,088,820 | 160.24 | 160.0 | 159.9 | 160.0 | 158.6 | 161.3 | 69,200 | 160.24 | -0.62% |
| 2025-10-28 | 0 | 161.0 | 160.0 | 161.0 | 158.6 | 162.4 | 67,160 | 10,756,178 | 160.16 | 161.0 | 160.0 | 161.0 | 158.6 | 162.4 | 67,160 | 160.16 | -0.62% |
| 2025-10-27 | 0 | 162.0 | 160.5 | 162.0 | 160.0 | 162.8 | 65,900 | 10,611,750 | 161.03 | 162.0 | 160.5 | 162.0 | 160.0 | 162.8 | 65,900 | 161.03 | 0.06% |
| 2025-10-24 | 0 | 161.9 | 161.0 | 162.0 | 159.0 | 163.0 | 65,100 | 10,491,060 | 161.15 | 161.9 | 161.0 | 162.0 | 159.0 | 163.0 | 65,100 | 161.15 | 0.75% |
| 2025-10-23 | 0 | 160.7 | 159.6 | 160.7 | 158.0 | 161.9 | 65,400 | 10,464,830 | 160.01 | 160.7 | 159.6 | 160.7 | 158.0 | 161.9 | 65,400 | 160.01 | 0.44% |
| 2025-10-22 | 0 | 160.0 | 160.0 | 160.1 | 154.9 | 161.3 | 72,520 | 11,560,606 | 159.41 | 160.0 | 160.0 | 160.1 | 154.9 | 161.3 | 72,520 | 159.41 | -0.62% |
| 2025-10-21 | 0 | 161.0 | 161.0 | 161.1 | 144.3 | 163.5 | 90,600 | 14,497,590 | 160.02 | 161.0 | 161.0 | 161.1 | 144.3 | 163.5 | 90,600 | 160.02 | 0.00% |
| 2025-10-20 | 0 | 161.0 | 161.0 | 162.8 | 161.0 | 164.8 | 67,100 | 10,955,670 | 163.27 | 161.0 | 161.0 | 162.8 | 161.0 | 164.8 | 67,100 | 163.27 | -1.89% |
| 2025-10-17 | 0 | 164.1 | 164.1 | 164.2 | 163.4 | 166.7 | 69,800 | 11,498,310 | 164.73 | 164.1 | 164.1 | 164.2 | 163.4 | 166.7 | 69,800 | 164.73 | -0.49% |
| 2025-10-16 | 0 | 164.9 | 164.9 | 165.0 | 163.0 | 166.8 | 80,300 | 13,163,520 | 163.93 | 164.9 | 164.9 | 165.0 | 163.0 | 166.8 | 80,300 | 163.93 | 0.06% |
| 2025-10-15 | 0 | 164.8 | 164.8 | 164.9 | 162.6 | 166.0 | 65,200 | 10,736,660 | 164.67 | 164.8 | 164.8 | 164.9 | 162.6 | 166.0 | 65,200 | 164.67 | -0.06% |
| 2025-10-14 | 0 | 164.9 | 164.0 | 164.9 | 163.2 | 170.0 | 67,700 | 11,166,870 | 164.95 | 164.9 | 164.0 | 164.9 | 163.2 | 170.0 | 67,700 | 164.95 | -2.71% |
| 2025-10-13 | 0 | 169.5 | 169.0 | 169.5 | 160.0 | 174.6 | 111,500 | 18,664,240 | 167.39 | 169.5 | 169.0 | 169.5 | 160.0 | 174.6 | 111,500 | 167.39 | 2.73% |
| 2025-10-10 | 0 | 165.0 | 161.4 | 165.0 | 161.1 | 165.0 | 135,400 | 22,034,350 | 162.74 | 165.0 | 161.4 | 165.0 | 161.1 | 165.0 | 135,400 | 162.74 | 0.00% |
| 2025-10-09 | 0 | 165.0 | 165.0 | 165.1 | 160.0 | 168.9 | 102,160 | 16,653,408 | 163.01 | 165.0 | 165.0 | 165.1 | 160.0 | 168.9 | 102,160 | 163.01 | -1.14% |
| 2025-10-08 | 0 | 166.9 | 165.1 | 168.0 | 159.1 | 168.5 | 176,480 | 28,860,724 | 163.54 | 166.9 | 165.1 | 168.0 | 159.1 | 168.5 | 176,480 | 163.54 | 1.15% |
| 2025-10-06 | 0 | 165.0 | 165.0 | 165.1 | 160.0 | 177.3 | 208,900 | 34,555,610 | 165.42 | 165.0 | 165.0 | 165.1 | 160.0 | 177.3 | 208,900 | 165.42 | -2.19% |
| 2025-10-03 | 0 | 168.7 | 168.0 | 168.7 | 151.3 | 181.2 | 620,080 | 100,864,221 | 162.66 | 168.7 | 168.0 | 168.7 | 151.3 | 181.2 | 620,080 | 162.66 | -7.00% |
| 2025-10-02 | 0 | 181.4 | 181.3 | 181.4 | 106.5 | 190.7 | 1,527,282 | 255,213,646 | 167.10 | 181.4 | 181.3 | 181.4 | 106.5 | 190.7 | 1,527,282 | 167.10 | 71.13% |
| 2025-09-30 | 0 | 106.0 | 105.8 | 106.0 | 80.00 | 130.0 | 2,822,800 | 244,684,633 | 86.682 | 106.0 | 105.8 | 106.0 | 80.00 | 130.0 | 2,822,800 | 86.682 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy