Impression Dahongpao Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02695 | 2025-12-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 1.790 | 1.780 | 1.790 | 1.760 | 1.810 | 329,000 | 592,150 | 1.7998 | 1.790 | 1.780 | 1.790 | 1.760 | 1.810 | 329,000 | 1.7998 | -0.56% |
| 2026-03-26 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.840 | 145,000 | 261,870 | 1.8060 | 1.800 | 1.800 | 1.810 | 1.770 | 1.840 | 145,000 | 1.8060 | 0.00% |
| 2026-03-25 | 0 | 1.800 | 1.780 | 1.810 | 1.770 | 1.820 | 796,000 | 1,430,300 | 1.7969 | 1.800 | 1.780 | 1.810 | 1.770 | 1.820 | 796,000 | 1.7969 | -2.17% |
| 2026-03-24 | 0 | 1.840 | 1.820 | 1.840 | 1.820 | 1.900 | 494,000 | 910,670 | 1.8435 | 1.840 | 1.820 | 1.840 | 1.820 | 1.900 | 494,000 | 1.8435 | 0.00% |
| 2026-03-23 | 0 | 1.840 | 1.840 | 1.860 | 1.790 | 1.970 | 1,344,000 | 2,471,750 | 1.8391 | 1.840 | 1.840 | 1.860 | 1.790 | 1.970 | 1,344,000 | 1.8391 | -6.60% |
| 2026-03-20 | 0 | 1.970 | 1.950 | 1.960 | 1.850 | 2.020 | 2,676,000 | 5,188,490 | 1.9389 | 1.970 | 1.950 | 1.960 | 1.850 | 2.020 | 2,676,000 | 1.9389 | 7.07% |
| 2026-03-19 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 627,000 | 1,142,430 | 1.8221 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 627,000 | 1.8221 | 1.66% |
| 2026-03-18 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.840 | 482,000 | 877,470 | 1.8205 | 1.810 | 1.810 | 1.820 | 1.800 | 1.840 | 482,000 | 1.8205 | 0.00% |
| 2026-03-17 | 0 | 1.810 | 1.810 | 1.820 | 1.750 | 1.810 | 349,000 | 622,860 | 1.7847 | 1.810 | 1.810 | 1.820 | 1.750 | 1.810 | 349,000 | 1.7847 | 3.43% |
| 2026-03-16 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.780 | 524,000 | 915,270 | 1.7467 | 1.750 | 1.750 | 1.760 | 1.730 | 1.780 | 524,000 | 1.7467 | -1.69% |
| 2026-03-13 | 0 | 1.780 | 1.770 | 1.780 | 1.770 | 1.830 | 415,000 | 745,790 | 1.7971 | 1.780 | 1.770 | 1.780 | 1.770 | 1.830 | 415,000 | 1.7971 | -2.20% |
| 2026-03-12 | 0 | 1.820 | 1.810 | 1.820 | 1.740 | 1.820 | 761,000 | 1,353,190 | 1.7782 | 1.820 | 1.810 | 1.820 | 1.740 | 1.820 | 761,000 | 1.7782 | 4.00% |
| 2026-03-11 | 0 | 1.750 | 1.750 | 1.760 | 1.720 | 1.760 | 945,000 | 1,644,520 | 1.7402 | 1.750 | 1.750 | 1.760 | 1.720 | 1.760 | 945,000 | 1.7402 | 2.94% |
| 2026-03-10 | 0 | 1.700 | 1.700 | 1.710 | 1.660 | 1.750 | 941,000 | 1,605,550 | 1.7062 | 1.700 | 1.700 | 1.710 | 1.660 | 1.750 | 941,000 | 1.7062 | 3.66% |
| 2026-03-09 | 0 | 1.640 | 1.630 | 1.640 | 1.560 | 1.640 | 860,000 | 1,380,840 | 1.6056 | 1.640 | 1.630 | 1.640 | 1.560 | 1.640 | 860,000 | 1.6056 | 4.46% |
| 2026-03-06 | 0 | 1.570 | 1.560 | 1.570 | 1.550 | 1.570 | 520,000 | 813,750 | 1.5649 | 1.570 | 1.560 | 1.570 | 1.550 | 1.570 | 520,000 | 1.5649 | 1.29% |
| 2026-03-05 | 0 | 1.550 | 1.540 | 1.560 | 1.540 | 1.620 | 532,000 | 837,440 | 1.5741 | 1.550 | 1.540 | 1.560 | 1.540 | 1.620 | 532,000 | 1.5741 | -1.90% |
| 2026-03-04 | 0 | 1.580 | 1.560 | 1.590 | 1.560 | 1.710 | 1,164,000 | 1,867,850 | 1.6047 | 1.580 | 1.560 | 1.590 | 1.560 | 1.710 | 1,164,000 | 1.6047 | -1.86% |
| 2026-03-03 | 0 | 1.610 | 1.600 | 1.620 | 1.580 | 1.750 | 749,000 | 1,220,890 | 1.6300 | 1.610 | 1.600 | 1.620 | 1.580 | 1.750 | 749,000 | 1.6300 | -3.59% |
| 2026-03-02 | 0 | 1.670 | 1.670 | 1.710 | 1.670 | 1.720 | 725,000 | 1,232,240 | 1.6996 | 1.670 | 1.670 | 1.710 | 1.670 | 1.720 | 725,000 | 1.6996 | -4.02% |
| 2026-02-27 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.770 | 214,000 | 371,730 | 1.7371 | 1.740 | 1.720 | 1.740 | 1.720 | 1.770 | 214,000 | 1.7371 | -0.57% |
| 2026-02-26 | 0 | 1.750 | 1.730 | 1.770 | 1.740 | 1.820 | 466,000 | 825,820 | 1.7721 | 1.750 | 1.730 | 1.770 | 1.740 | 1.820 | 466,000 | 1.7721 | -2.23% |
| 2026-02-25 | 0 | 1.790 | 1.790 | 1.810 | 1.780 | 1.860 | 299,000 | 538,540 | 1.8011 | 1.790 | 1.790 | 1.810 | 1.780 | 1.860 | 299,000 | 1.8011 | -0.56% |
| 2026-02-24 | 0 | 1.800 | 1.800 | 1.830 | 1.790 | 1.920 | 699,000 | 1,287,100 | 1.8413 | 1.800 | 1.800 | 1.830 | 1.790 | 1.920 | 699,000 | 1.8413 | -2.17% |
| 2026-02-23 | 0 | 1.840 | 1.820 | 1.840 | 1.770 | 1.850 | 1,880,000 | 3,386,480 | 1.8013 | 1.840 | 1.820 | 1.840 | 1.770 | 1.850 | 1,880,000 | 1.8013 | 5.14% |
| 2026-02-20 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.780 | 1,435,000 | 2,489,630 | 1.7349 | 1.750 | 1.720 | 1.750 | 1.720 | 1.780 | 1,435,000 | 1.7349 | -1.13% |
| 2026-02-16 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.810 | 428,000 | 760,970 | 1.7780 | 1.770 | 1.770 | 1.780 | 1.770 | 1.810 | 428,000 | 1.7780 | -2.21% |
| 2026-02-13 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.830 | 1,256,000 | 2,276,520 | 1.8125 | 1.810 | 1.800 | 1.810 | 1.790 | 1.830 | 1,256,000 | 1.8125 | -0.55% |
| 2026-02-12 | 0 | 1.820 | 1.800 | 1.830 | 1.790 | 1.850 | 1,773,600 | 3,218,394 | 1.8146 | 1.820 | 1.800 | 1.830 | 1.790 | 1.850 | 1,773,600 | 1.8146 | -1.09% |
| 2026-02-11 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 1,260,600 | 2,338,566 | 1.8551 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 1,260,600 | 1.8551 | -1.08% |
| 2026-02-10 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.920 | 999,000 | 1,894,350 | 1.8962 | 1.860 | 1.860 | 1.880 | 1.860 | 1.920 | 999,000 | 1.8962 | -1.59% |
| 2026-02-09 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.910 | 1,134,000 | 2,134,960 | 1.8827 | 1.890 | 1.880 | 1.890 | 1.870 | 1.910 | 1,134,000 | 1.8827 | 1.07% |
| 2026-02-06 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.960 | 809,000 | 1,536,180 | 1.8989 | 1.870 | 1.870 | 1.880 | 1.870 | 1.960 | 809,000 | 1.8989 | -4.59% |
| 2026-02-05 | 0 | 1.960 | 1.950 | 1.960 | 1.910 | 1.960 | 551,000 | 1,064,380 | 1.9317 | 1.960 | 1.950 | 1.960 | 1.910 | 1.960 | 551,000 | 1.9317 | -0.51% |
| 2026-02-04 | 0 | 1.970 | 1.970 | 2.020 | 1.940 | 2.130 | 640,000 | 1,282,740 | 2.0043 | 1.970 | 1.970 | 2.020 | 1.940 | 2.130 | 640,000 | 2.0043 | -2.96% |
| 2026-02-03 | 0 | 2.030 | 2.000 | 2.030 | 1.930 | 2.040 | 319,000 | 634,910 | 1.9903 | 2.030 | 2.000 | 2.030 | 1.930 | 2.040 | 319,000 | 1.9903 | 2.53% |
| 2026-02-02 | 0 | 1.980 | 1.980 | 1.990 | 1.940 | 1.990 | 454,000 | 892,630 | 1.9661 | 1.980 | 1.980 | 1.990 | 1.940 | 1.990 | 454,000 | 1.9661 | -0.50% |
| 2026-01-30 | 0 | 1.990 | 1.990 | 2.010 | 1.990 | 2.020 | 234,000 | 467,080 | 1.9961 | 1.990 | 1.990 | 2.010 | 1.990 | 2.020 | 234,000 | 1.9961 | -1.49% |
| 2026-01-29 | 0 | 2.020 | 2.010 | 2.030 | 1.960 | 2.090 | 988,000 | 1,994,830 | 2.0191 | 2.020 | 2.010 | 2.030 | 1.960 | 2.090 | 988,000 | 2.0191 | -3.35% |
| 2026-01-28 | 0 | 2.090 | 2.050 | 2.080 | 2.020 | 2.180 | 743,000 | 1,564,400 | 2.1055 | 2.090 | 2.050 | 2.080 | 2.020 | 2.180 | 743,000 | 2.1055 | -2.34% |
| 2026-01-27 | 0 | 2.140 | 2.140 | 2.170 | 2.130 | 2.250 | 550,000 | 1,190,700 | 2.1649 | 2.140 | 2.140 | 2.170 | 2.130 | 2.250 | 550,000 | 2.1649 | -4.04% |
| 2026-01-26 | 0 | 2.230 | 2.220 | 2.230 | 2.210 | 2.390 | 709,000 | 1,604,160 | 2.2626 | 2.230 | 2.220 | 2.230 | 2.210 | 2.390 | 709,000 | 2.2626 | -3.88% |
| 2026-01-23 | 0 | 2.320 | 2.310 | 2.330 | 2.280 | 2.320 | 185,000 | 425,310 | 2.2990 | 2.320 | 2.310 | 2.330 | 2.280 | 2.320 | 185,000 | 2.2990 | -0.43% |
| 2026-01-22 | 0 | 2.330 | 2.320 | 2.340 | 2.300 | 2.350 | 182,000 | 421,600 | 2.3165 | 2.330 | 2.320 | 2.340 | 2.300 | 2.350 | 182,000 | 2.3165 | -0.43% |
| 2026-01-21 | 0 | 2.340 | 2.300 | 2.340 | 2.240 | 2.340 | 391,000 | 902,450 | 2.3081 | 2.340 | 2.300 | 2.340 | 2.240 | 2.340 | 391,000 | 2.3081 | -0.85% |
| 2026-01-20 | 0 | 2.360 | 2.360 | 2.370 | 2.330 | 2.430 | 321,000 | 759,430 | 2.3658 | 2.360 | 2.360 | 2.370 | 2.330 | 2.430 | 321,000 | 2.3658 | -2.88% |
| 2026-01-19 | 0 | 2.430 | 2.440 | 2.450 | 2.340 | 2.510 | 1,536,000 | 3,797,530 | 2.4724 | 2.430 | 2.440 | 2.450 | 2.340 | 2.510 | 1,536,000 | 2.4724 | 3.40% |
| 2026-01-16 | 0 | 2.350 | 2.350 | 2.370 | 2.280 | 2.400 | 1,349,000 | 3,140,240 | 2.3278 | 2.350 | 2.350 | 2.370 | 2.280 | 2.400 | 1,349,000 | 2.3278 | -1.67% |
| 2026-01-15 | 0 | 2.390 | 2.340 | 2.390 | 2.260 | 2.450 | 964,000 | 2,267,910 | 2.3526 | 2.390 | 2.340 | 2.390 | 2.260 | 2.450 | 964,000 | 2.3526 | 4.37% |
| 2026-01-14 | 0 | 2.290 | 2.280 | 2.290 | 2.280 | 2.370 | 625,000 | 1,452,190 | 2.3235 | 2.290 | 2.280 | 2.290 | 2.280 | 2.370 | 625,000 | 2.3235 | -2.55% |
| 2026-01-13 | 0 | 2.350 | 2.350 | 2.370 | 2.250 | 2.460 | 1,119,000 | 2,637,610 | 2.3571 | 2.350 | 2.350 | 2.370 | 2.250 | 2.460 | 1,119,000 | 2.3571 | 4.91% |
| 2026-01-09 | 0 | 2.240 | 2.230 | 2.250 | 2.190 | 2.260 | 546,000 | 1,226,020 | 2.2455 | 2.240 | 2.230 | 2.250 | 2.190 | 2.260 | 546,000 | 2.2455 | -0.88% |
| 2026-01-08 | 0 | 2.260 | 2.260 | 2.270 | 2.180 | 2.300 | 1,985,000 | 4,419,060 | 2.2262 | 2.260 | 2.260 | 2.270 | 2.180 | 2.300 | 1,985,000 | 2.2262 | 1.35% |
| 2026-01-07 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.330 | 850,000 | 1,929,470 | 2.2700 | 2.230 | 2.220 | 2.230 | 2.200 | 2.330 | 850,000 | 2.2700 | -3.46% |
| 2026-01-06 | 0 | 2.310 | 2.320 | 2.330 | 2.300 | 2.430 | 996,000 | 2,342,390 | 2.3518 | 2.310 | 2.320 | 2.330 | 2.300 | 2.430 | 996,000 | 2.3518 | -3.35% |
| 2026-01-05 | 0 | 2.390 | 2.390 | 2.420 | 2.220 | 2.450 | 3,287,000 | 7,733,122 | 2.3526 | 2.390 | 2.390 | 2.420 | 2.220 | 2.450 | 3,287,000 | 2.3526 | 12.74% |
| 2025-12-31 | 0 | 2.120 | 2.100 | 2.120 | 2.000 | 2.160 | 3,008,000 | 6,346,190 | 2.1098 | 2.120 | 2.100 | 2.120 | 2.000 | 2.160 | 3,008,000 | 2.1098 | 6.00% |
| 2025-12-30 | 0 | 2.000 | 2.000 | 2.020 | 1.900 | 2.040 | 2,856,000 | 5,591,640 | 1.9579 | 2.000 | 2.000 | 2.020 | 1.900 | 2.040 | 2,856,000 | 1.9579 | -0.50% |
| 2025-12-29 | 0 | 2.010 | 2.010 | 2.020 | 1.960 | 2.130 | 3,934,000 | 8,012,130 | 2.0366 | 2.010 | 2.010 | 2.020 | 1.960 | 2.130 | 3,934,000 | 2.0366 | -0.50% |
| 2025-12-24 | 0 | 2.020 | 2.010 | 2.020 | 2.000 | 2.200 | 3,194,000 | 6,607,829 | 2.0688 | 2.020 | 2.010 | 2.020 | 2.000 | 2.200 | 3,194,000 | 2.0688 | -6.05% |
| 2025-12-23 | 0 | 2.150 | 2.150 | 2.160 | 2.110 | 2.610 | 9,200,000 | 21,389,770 | 2.3250 | 2.150 | 2.150 | 2.160 | 2.110 | 2.610 | 9,200,000 | 2.3250 | -7.73% |
| 2025-12-22 | 0 | 2.330 | 2.320 | 2.330 | 2.330 | 3.400 | 42,683,000 | 146,997,649 | 3.4439 | 2.330 | 2.320 | 2.330 | 2.330 | 3.400 | 42,683,000 | 3.4439 |
Webb-site Database - Powered By Linux Group