HKSE - Delayed Quote
HKD
Shenzhen Hipine Precision Technology Co., Ltd. (2583.HK)
59.000
+3.000
(+5.36%)
As of 9:20:17 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
59.000
61.550
53.300
53.700
53.700
880,400
Oct 30, 2026
48.440
56.750
46.300
56.000
56.000
2,237,500
Oct 29, 2026
43.980
48.820
43.340
47.520
47.520
2,927,200
Oct 28, 2026
44.900
44.900
43.020
43.300
43.300
451,000
Oct 27, 2026
0.58
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
44.680
44.680
39.560
43.980
43.980
2,000,100
Oct 26, 2026
44.520
46.080
42.840
43.500
42.920
788,500
Oct 23, 2026
45.200
45.820
44.000
45.200
44.597
328,700
Oct 22, 2026
46.740
46.740
44.320
45.280
44.676
533,400
Oct 21, 2026
48.600
48.600
44.340
46.740
46.117
1,979,800
Oct 20, 2026
44.980
47.800
44.500
46.800
46.176
1,507,300
Oct 16, 2026
42.920
47.480
40.800
45.000
44.400
4,772,700
Oct 15, 2026
44.000
50.150
41.360
44.420
43.828
5,762,700
Oct 14, 2026
49.800
52.500
44.640
44.640
44.045
1,879,200
Oct 13, 2026
44.200
54.800
43.500
52.500
51.800
4,569,402
Oct 12, 2026
40.820
51.900
40.000
44.840
44.242
4,078,400
Oct 9, 2026
38.900
44.140
38.360
40.820
40.276
2,843,000
Oct 8, 2026
39.100
41.880
38.040
38.900
38.381
1,049,100
Oct 7, 2026
39.100
41.900
38.440
39.200
38.677
141,200
Oct 6, 2026
39.560
41.160
38.300
39.100
38.579
72,800
Oct 5, 2026
41.480
46.860
39.320
39.560
39.033
495,000
Oct 2, 2026
38.420
47.780
38.400
44.980
44.380
83,600
Sep 30, 2026
43.220
49.100
43.220
45.200
44.597
2,400,000
Sep 29, 2026
44.480
55.600
42.000
45.380
44.775
1,200,000
Sep 28, 2026
45.820
47.000
41.720
43.660
43.078
795,187
Sep 25, 2026
46.000
47.000
44.960
47.000
46.373
6,611
Sep 24, 2026
49.640
50.050
46.000
46.120
45.505
105,991
Sep 23, 2026
50.500
50.500
47.800
48.980
48.327
327,411
Sep 22, 2026
55.000
55.050
50.200
50.200
49.531
245,600
Sep 21, 2026
59.000
59.000
54.850
55.000
54.267
339,000
Sep 18, 2026
56.900
57.400
55.000
57.400
56.635
346,100
Sep 17, 2026
59.950
59.950
53.950
55.050
54.316
112,000
Sep 16, 2026
61.950
61.950
56.300
57.700
56.931
231,900
Sep 15, 2026
68.150
70.550
59.100
60.950
60.137
521,800
Sep 14, 2026
74.550
74.550
67.050
69.250
68.327
883,100
Sep 11, 2026
74.900
75.500
71.050
74.550
73.556
104,800
Sep 10, 2026
79.250
82.950
69.900
74.250
73.260
364,500
Sep 9, 2026
87.600
87.600
78.950
79.000
77.947
297,600
Sep 8, 2026
83.500
84.450
80.000
83.500
82.387
194,700
Sep 7, 2026
88.050
89.850
82.000
84.300
83.176
369,100
Sep 4, 2026
82.500
90.000
81.400
87.350
86.185
439,500
Sep 3, 2026
81.500
84.950
79.600
82.500
81.400
247,000
Sep 2, 2026
75.000
81.000
75.000
79.000
77.947
264,000
Sep 1, 2026
84.000
84.000
75.000
77.250
76.220
206,500
Aug 31, 2026
79.400
86.950
75.100
76.600
75.579
350,900
Aug 28, 2026
77.000
80.300
75.950
79.700
78.637
188,900
Aug 27, 2026
84.000
84.000
75.000
77.000
75.973
414,600
Aug 26, 2026
78.700
85.150
76.900
80.200
79.131
684,000
Aug 25, 2026
72.500
84.750
72.500
79.100
78.045
1,733,400
Aug 24, 2026
61.050
73.700
60.300
72.500
71.533
1,646,100
Aug 21, 2026
60.000
62.550
56.750
61.050
60.236
440,200
Aug 20, 2026
59.900
60.200
50.050
58.950
58.164
220,200
Aug 19, 2026
56.250
56.750
53.400
55.050
54.316
96,300
Aug 18, 2026
59.800
59.800
56.400
56.400
55.648
49,300
Aug 17, 2026
59.550
59.600
57.000
58.700
57.917
104,800
Aug 14, 2026
57.900
58.700
56.250
56.650
55.895
74,000
Aug 13, 2026
58.600
59.250
55.650
56.300
55.549
122,400
Aug 12, 2026
59.650
63.850
57.350
58.850
58.065
519,400
Aug 11, 2026
53.300
59.000
53.300
58.600
57.819
224,900
Aug 10, 2026
55.000
56.800
53.000
55.950
55.204
242,800
Aug 7, 2026
52.700
55.200
50.600
53.550
52.836
178,800
Aug 6, 2026
56.150
58.100
51.950
52.500
51.800
235,500
Aug 5, 2026
53.100
57.600
53.100
56.150
55.401
225,300
Aug 4, 2026
57.900
59.750
51.450
53.800
53.083
526,700
Aug 3, 2026
50.050
55.000
49.340
54.500
53.773
247,300
Jul 31, 2026
50.700
50.900
49.200
50.000
49.333
136,400
Jul 30, 2026
50.000
51.500
48.800
49.120
48.465
327,100
Jul 29, 2026
52.000
52.000
48.000
49.400
48.741
428,500
Jul 28, 2026
46.100
48.500
44.660
47.340
46.709
250,400
Jul 27, 2026
44.500
47.460
43.500
46.940
46.314
436,700
Jul 24, 2026
45.320
46.580
43.080
43.560
42.979
176,100
Jul 23, 2026
45.400
47.780
45.400
45.980
45.367
191,300
Jul 22, 2026
45.900
47.260
45.180
46.080
45.466
165,600
Jul 21, 2026
46.300
48.000
44.880
45.920
45.308
246,800
Jul 20, 2026
46.580
47.520
45.000
45.500
44.893
117,200
Jul 17, 2026
49.080
49.080
45.280
46.400
45.781
263,500
Jul 16, 2026
47.800
50.500
47.500
48.600
47.952
288,500
Jul 15, 2026
48.000
48.260
46.280
47.840
47.202
252,500
Jul 14, 2026
47.500
48.240
46.800
47.100
46.472
201,900
Jul 13, 2026
50.050
53.400
47.180
47.180
46.551
1,074,900
Jul 10, 2026
50.950
51.200
45.600
49.040
48.386
880,700
Jul 9, 2026
49.000
61.550
48.420
50.350
49.679
3,595,900
Jul 8, 2026
51.000
52.500
48.460
49.140
48.485
398,400
Jul 7, 2026
51.000
62.350
48.100
49.860
49.195
1,512,600
Jul 6, 2026
52.900
52.900
48.200
48.400
47.755
257,300
Jul 3, 2026
50.950
51.500
46.780
51.000
50.320
208,600
Jul 2, 2026
52.000
52.000
48.380
49.220
48.564
125,900
Jun 30, 2026
50.900
51.000
47.800
50.250
49.580
153,400
Jun 29, 2026
53.000
53.000
48.920
49.940
49.274
237,200
Jun 26, 2026
50.350
50.400
47.620
48.920
48.268
129,200
Jun 25, 2026
50.050
51.700
48.140
49.000
48.347
248,600
Jun 24, 2026
50.300
51.450
49.000
49.420
48.761
123,500
Jun 23, 2026
52.050
52.600
48.580
50.900
50.221
191,800
Jun 22, 2026
54.400
54.400
51.100
52.000
51.307
208,800
Jun 18, 2026
52.300
56.450
51.800
53.600
52.885
571,800
Jun 17, 2026
56.600
56.600
50.150
52.300
51.603
290,400
Jun 16, 2026
58.350
59.950
53.250
53.700
52.984
498,900
Jun 15, 2026
60.600
63.400
57.800
58.200
57.424
1,006,700
Jun 12, 2026
63.000
80.100
59.300
59.600
58.805
3,546,800
Jun 11, 2026
71.000
71.000
57.350
60.000
59.200
2,854,300
Jun 10, 2026
54.150
101.400
54.100
72.700
71.731
15,588,300
Jun 9, 2026
58.450
58.450
52.950
54.000
53.280
82,600
Jun 8, 2026
58.000
58.000
52.200
55.000
54.267
129,000
Jun 5, 2026
60.300
62.000
50.000
54.700
53.971
226,600
Jun 4, 2026
65.300
83.500
60.000
60.300
59.496
1,222,600
Jun 3, 2026
64.700
65.900
62.050
65.200
64.331
87,200
Jun 2, 2026
64.100
65.400
62.250
64.600
63.739
92,100
Jun 1, 2026
68.800
68.800
64.000
64.000
63.147
73,000
May 29, 2026
65.950
68.800
60.350
68.800
67.883
236,100
May 28, 2026
68.100
69.050
60.000
64.400
63.541
126,500
May 27, 2026
70.000
70.750
65.250
68.000
67.093
93,500
May 26, 2026
87.900
87.900
65.000
69.350
68.425
236,300
May 22, 2026
72.150
79.850
66.800
79.850
78.785
185,600
May 21, 2026
76.600
76.600
62.400
72.050
71.089
162,600
May 20, 2026
79.000
81.400
76.250
76.600
75.579
66,900
May 19, 2026
81.150
83.850
77.500
78.950
77.897
87,100
May 18, 2026
85.000
85.000
77.800
81.050
79.969
144,900
May 15, 2026
91.200
93.200
85.500
85.500
84.360
123,400
May 14, 2026
93.450
108.500
89.650
91.100
89.885
1,028,200
May 13, 2026
93.350
93.400
88.000
89.250
88.060
125,600
May 12, 2026
91.700
114.000
90.500
93.250
92.007
1,196,300
May 11, 2026
86.200
89.950
86.000
88.400
87.221
35,300
May 8, 2026
86.700
88.750
85.500
86.050
84.903
36,500
May 7, 2026
90.150
92.250
85.250
86.600
85.445
74,700
May 6, 2026
94.500
96.000
90.050
90.050
88.849
32,300
May 5, 2026
94.000
98.900
92.550
94.400
93.141
31,000
May 4, 2026
90.950
102.500
90.950
93.900
92.648
60,700
Apr 30, 2026
86.350
94.400
84.500
90.750
89.540
73,700
Apr 29, 2026
95.200
95.750
86.100
86.250
85.100
111,400
Apr 28, 2026
98.300
101.500
95.000
95.100
93.832
114,100
Apr 27, 2026
99.100
103.800
97.000
98.200
96.891
222,600
Apr 24, 2026
100.800
106.400
94.600
99.000
97.680
356,800
Apr 23, 2026
100.200
130.100
98.050
100.300
98.963
1,061,508
Apr 22, 2026
102.200
103.000
99.500
100.100
98.765
100,000
Apr 21, 2026
101.900
103.800
101.200
102.100
100.739
82,800
Apr 20, 2026
101.100
103.400
99.800
101.800
100.443
155,700
Apr 17, 2026
101.100
102.100
99.600
101.000
99.653
95,600
Apr 16, 2026
102.100
104.200
100.600
101.000
99.653
45,000
Apr 15, 2026
101.100
104.800
99.350
102.000
100.640
105,400
Apr 14, 2026
103.600
107.900
98.150
101.000
99.653
188,200
Apr 13, 2026
105.100
113.800
102.200
103.300
101.923
124,900
Apr 10, 2026
104.200
107.800
101.200
105.000
103.600
173,500
Apr 9, 2026
105.100
105.700
101.100
104.100
102.712
42,000
Apr 8, 2026
102.200
111.000
101.000
104.000
102.613
226,400
Apr 2, 2026
104.700
104.700
100.400
101.900
100.541
32,800
Apr 1, 2026
104.400
114.300
103.600
104.600
103.205
39,000
Mar 31, 2026
106.600
109.900
101.200
104.300
102.909
35,200
Mar 30, 2026
109.500
111.900
105.300
106.500
105.080
31,400
Mar 27, 2026
109.400
110.800
105.300
109.400
107.941
32,600
Mar 26, 2026
110.600
112.800
108.600
109.300
107.843
30,500
Mar 25, 2026
110.200
111.800
110.000
110.500
109.027
33,500
Mar 24, 2026
112.000
124.800
109.000
110.000
108.533
60,000
Mar 23, 2026
110.500
114.600
108.200
111.400
109.915
50,700
Mar 20, 2026
112.200
118.000
108.800
110.400
108.928
40,800
Mar 19, 2026
118.000
118.100
109.800
112.100
110.605
123,600
Mar 18, 2026
116.100
128.900
116.100
117.900
116.328
171,300
Mar 17, 2026
115.500
129.900
113.600
115.000
113.467
51,300
Mar 16, 2026
115.100
136.000
111.400
115.200
113.664
262,900
Mar 13, 2026
118.800
120.900
112.200
115.000
113.467
112,300
Mar 12, 2026
127.900
136.000
117.800
118.700
117.117
149,600
Mar 11, 2026
130.000
130.000
117.500
127.600
125.899
305,800
Mar 10, 2026
117.500
164.500
117.500
127.500
125.800
869,900
Mar 9, 2026
121.000
131.700
105.000
117.000
115.440
124,500
Mar 6, 2026
121.200
121.200
113.000
118.400
116.821
63,800
Mar 5, 2026
120.000
123.700
118.400
121.100
119.485
52,400
Mar 4, 2026
125.100
127.000
118.000
119.900
118.301
39,300
Mar 3, 2026
130.000
135.100
123.000
125.000
123.333
51,700
Mar 2, 2026
143.800
143.800
124.300
130.000
128.267
78,100
Feb 27, 2026
146.400
155.000
140.700
143.700
141.784
92,100
Feb 26, 2026
145.100
148.300
144.000
146.300
144.349
35,000
Feb 25, 2026
150.000
150.900
143.800
145.000
143.067
47,100
Feb 24, 2026
149.800
151.500
148.100
149.800
147.803
33,700
Feb 23, 2026
150.900
152.000
148.100
149.700
147.704
43,800
Feb 20, 2026
158.000
158.900
148.500
150.800
148.789
40,900
Feb 16, 2026
156.400
156.400
156.400
156.400
154.315
-
Feb 13, 2026
152.400
154.000
148.100
150.500
148.493
38,700
Feb 12, 2026
157.000
157.700
150.000
152.300
150.269
53,900
Feb 11, 2026
158.200
158.500
150.000
156.900
154.808
82,200
Feb 10, 2026
161.000
162.400
158.100
158.100
155.992
32,200
Feb 9, 2026
157.800
164.000
156.600
160.900
158.755
97,600
Feb 6, 2026
157.700
163.000
156.400
157.600
155.499
40,700
Feb 5, 2026
171.700
172.900
155.000
158.000
155.893
66,200
Feb 4, 2026
173.700
173.900
170.000
172.000
169.707
33,300
Feb 3, 2026
173.600
176.000
170.500
173.600
171.285
32,600
Feb 2, 2026
184.400
186.000
170.200
173.500
171.187
83,500
Jan 30, 2026
186.300
186.700
181.500
184.300
181.843
49,200
Jan 29, 2026
192.100
192.500
181.100
186.400
183.915
38,200
Jan 28, 2026
197.700
197.800
191.000
192.000
189.440
32,300
Jan 27, 2026
198.600
216.000
181.000
197.600
194.965
64,300
Jan 26, 2026
198.200
200.000
193.800
198.500
195.853
98,500
Jan 23, 2026
197.400
199.000
197.000
198.000
195.360
54,218
Jan 22, 2026
196.900
198.400
196.400
197.300
194.669
33,600
Jan 21, 2026
196.000
198.400
194.700
196.700
194.077
64,700
Jan 20, 2026
196.600
199.000
193.800
195.800
193.189
32,800
Jan 19, 2026
196.900
198.100
195.800
196.500
193.880
39,000
Jan 16, 2026
193.800
197.500
192.100
196.700
194.077
174,700
Jan 15, 2026
194.000
194.700
186.800
193.600
191.019
41,700
Jan 14, 2026
196.700
198.000
193.000
193.800
191.216
47,800
Jan 13, 2026
194.200
201.000
189.900
196.500
193.880
45,600
Jan 12, 2026
187.000
198.000
186.000
194.000
191.413
60,600
Jan 9, 2026
178.200
187.000
174.500
186.800
184.309
58,500
Jan 8, 2026
173.300
179.300
171.500
178.000
175.627
65,000
Jan 7, 2026
168.300
175.200
168.300
173.100
170.792
59,400
Jan 6, 2026
167.900
172.300
166.200
168.100
165.859
59,300
Jan 5, 2026
168.300
171.500
166.200
167.900
165.661
66,600
Jan 2, 2026
174.000
174.400
165.000
168.000
165.760
59,700
Dec 31, 2025
174.900
174.900
174.900
174.900
172.568
-
Dec 30, 2025
165.300
171.100
164.400
168.600
166.352
52,400
Dec 29, 2025
167.400
167.700
162.100
165.000
162.800
68,700
Dec 24, 2025
167.100
167.100
167.100
167.100
164.872
-
Dec 23, 2025
159.600
165.000
156.600
164.900
162.701
60,140
Dec 22, 2025
160.500
163.800
157.700
159.300
157.176
59,500
Dec 19, 2025
159.000
162.000
154.100
160.300
158.163
76,000
Dec 18, 2025
161.000
163.000
156.000
158.100
155.992
62,700
Dec 17, 2025
163.000
164.200
158.500
160.900
158.755
200,500
Dec 16, 2025
163.900
163.900
155.100
162.900
160.728
184,930
Dec 15, 2025
169.900
172.500
164.000
164.000
161.813
55,700
Dec 12, 2025
170.800
175.700
169.500
170.000
167.733
86,400
Dec 11, 2025
173.900
174.500
169.800
170.900
168.621
90,600
Dec 10, 2025
172.000
175.400
168.600
173.900
171.581
61,300
Dec 9, 2025
174.500
176.500
170.700
172.000
169.707
141,000
Dec 8, 2025
175.000
178.500
170.600
174.500
172.173
165,300
Dec 5, 2025
176.600
176.600
169.600
175.000
172.667
74,700
Dec 4, 2025
174.400
180.000
172.500
176.600
174.245
51,700
Dec 3, 2025
174.900
174.900
167.200
174.300
171.976
70,100
Dec 2, 2025
179.200
179.200
170.300
174.900
172.568
51,600
Dec 1, 2025
181.000
182.800
175.400
179.200
176.811
61,300
Nov 28, 2025
175.000
182.600
173.800
181.000
178.587
49,700
Nov 27, 2025
175.000
177.800
171.700
175.300
172.963
61,100
Nov 26, 2025
194.000
194.800
165.700
175.200
172.864
85,140
Nov 25, 2025
183.000
201.800
183.000
194.000
191.413
111,920
Nov 24, 2025
169.000
183.000
169.000
183.000
180.560
99,500
Nov 21, 2025
165.900
172.000
159.600
170.400
168.128
51,800
Nov 20, 2025
165.600
174.500
165.000
167.000
164.773
86,400
Nov 19, 2025
165.000
165.800
163.700
165.600
163.392
57,200
Nov 18, 2025
166.100
167.900
162.000
165.000
162.800
66,200
Nov 17, 2025
166.000
167.900
163.900
167.900
165.661
50,100
Nov 14, 2025
165.300
169.000
165.300
167.000
164.773
80,310
Nov 13, 2025
165.100
166.400
165.000
166.100
163.885
50,000
Nov 12, 2025
165.000
166.900
164.300
165.900
163.688
62,900
Nov 11, 2025
163.000
167.600
162.900
165.200
162.997
56,800
Nov 10, 2025
164.300
165.700
161.000
163.300
161.123
83,900
Nov 7, 2025
164.100
167.000
162.000
164.200
162.011
58,400
Nov 6, 2025
164.600
165.900
162.000
165.600
163.392
91,800
Nov 5, 2025
164.000
165.900
161.500
164.100
161.912
65,000
Nov 4, 2025
165.000
169.200
162.500
164.600
162.405
90,100
Nov 3, 2025
164.800
164.800
158.100
164.700
162.504
50,700
