Impression Dahongpao Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02695  2025-12-22    
Stock code:

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.

Download CSV

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
2026-05-14 0 2.100 2.100 2.130 2.100 2.200 136,000 291,120 2.1406 2.100 2.100 2.130 2.100 2.200 136,000 2.1406 -0.94%
2026-05-13 0 2.120 2.120 2.130 2.050 2.140 332,000 700,630 2.1103 2.120 2.120 2.130 2.050 2.140 332,000 2.1103 2.91%
2026-05-12 0 2.060 2.060 2.070 2.040 2.060 197,000 405,290 2.0573 2.060 2.060 2.070 2.040 2.060 197,000 2.0573 0.00%
2026-05-11 0 2.060 2.040 2.060 2.020 2.060 546,000 1,117,400 2.0465 2.060 2.040 2.060 2.020 2.060 546,000 2.0465 1.48%
2026-05-08 0 2.030 2.010 2.060 1.970 2.040 68,000 136,910 2.0134 2.030 2.010 2.060 1.970 2.040 68,000 2.0134 -1.46%
2026-05-07 0 2.060 2.030 2.050 2.010 2.060 192,000 389,410 2.0282 2.060 2.030 2.050 2.010 2.060 192,000 2.0282 1.98%
2026-05-06 0 2.020 2.000 2.020 1.980 2.030 530,000 1,064,500 2.0085 2.020 2.000 2.020 1.980 2.030 530,000 2.0085 -1.94%
2026-05-05 0 2.060 2.060 2.080 2.010 2.060 325,000 661,260 2.0346 2.060 2.060 2.080 2.010 2.060 325,000 2.0346 1.48%
2026-05-04 0 2.030 2.030 2.050 2.000 2.060 103,000 209,290 2.0319 2.030 2.030 2.050 2.000 2.060 103,000 2.0319 1.00%
2026-04-30 0 2.010 1.990 2.010 1.970 2.010 94,000 187,170 1.9912 2.010 1.990 2.010 1.970 2.010 94,000 1.9912 0.50%
2026-04-29 0 2.000 2.000 2.020 1.990 2.020 231,000 462,320 2.0014 2.000 2.000 2.020 1.990 2.020 231,000 2.0014 0.50%
2026-04-28 0 1.990 1.990 2.000 1.970 2.030 161,000 320,960 1.9935 1.990 1.990 2.000 1.970 2.030 161,000 1.9935 1.02%
2026-04-27 0 1.970 1.960 1.970 1.870 2.080 877,000 1,714,030 1.9544 1.970 1.960 1.970 1.870 2.080 877,000 1.9544 -3.90%
2026-04-24 0 2.050 2.040 2.050 2.030 2.050 251,000 512,370 2.0413 2.050 2.040 2.050 2.030 2.050 251,000 2.0413 -0.49%
2026-04-23 0 2.060 2.050 2.060 2.050 2.080 384,000 792,620 2.0641 2.060 2.050 2.060 2.050 2.080 384,000 2.0641 0.49%
2026-04-22 0 2.050 2.050 2.070 2.030 2.080 246,000 507,000 2.0610 2.050 2.050 2.070 2.030 2.080 246,000 2.0610 -1.44%
2026-04-21 0 2.080 2.080 2.090 2.040 2.080 241,000 499,500 2.0726 2.080 2.080 2.090 2.040 2.080 241,000 2.0726 0.97%
2026-04-20 0 2.060 2.060 2.070 2.050 2.080 189,000 391,110 2.0694 2.060 2.060 2.070 2.050 2.080 189,000 2.0694 -1.44%
2026-04-17 0 2.090 2.060 2.090 2.020 2.100 275,000 568,090 2.0658 2.090 2.060 2.090 2.020 2.100 275,000 2.0658 0.97%
2026-04-16 0 2.070 2.060 2.080 2.060 2.090 148,000 307,080 2.0749 2.070 2.060 2.080 2.060 2.090 148,000 2.0749 -0.48%
2026-04-15 0 2.080 2.060 2.110 2.050 2.120 305,000 635,230 2.0827 2.080 2.060 2.110 2.050 2.120 305,000 2.0827 1.46%
2026-04-14 0 2.050 2.050 2.080 2.010 2.100 341,000 698,800 2.0493 2.050 2.050 2.080 2.010 2.100 341,000 2.0493 -3.30%
2026-04-13 0 2.120 2.120 2.160 2.120 2.220 278,000 600,480 2.1600 2.120 2.120 2.160 2.120 2.220 278,000 2.1600 -2.30%
2026-04-10 0 2.170 2.120 2.170 2.110 2.190 617,000 1,322,210 2.1430 2.170 2.120 2.170 2.110 2.190 617,000 2.1430 -0.46%
2026-04-09 0 2.180 2.170 2.190 2.150 2.230 403,000 883,180 2.1915 2.180 2.170 2.190 2.150 2.230 403,000 2.1915 -0.46%
2026-04-08 0 2.190 2.160 2.190 2.070 2.230 1,438,000 3,120,080 2.1697 2.190 2.160 2.190 2.070 2.230 1,438,000 2.1697 6.31%
2026-04-02 0 2.060 2.050 2.060 2.010 2.080 964,000 1,967,150 2.0406 2.060 2.050 2.060 2.010 2.080 964,000 2.0406 4.04%
2026-04-01 0 1.980 1.970 1.980 1.810 1.990 1,480,000 2,844,280 1.9218 1.980 1.970 1.980 1.810 1.990 1,480,000 1.9218 9.39%
2026-03-31 0 1.810 1.800 1.810 1.800 1.950 1,284,000 2,368,630 1.8447 1.810 1.800 1.810 1.800 1.950 1,284,000 1.8447 1.69%
2026-03-30 0 1.780 1.780 1.800 1.780 1.810 684,000 1,222,810 1.7877 1.780 1.780 1.800 1.780 1.810 684,000 1.7877 -0.56%
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

Back to top