Impression Dahongpao Co., Ltd.: H

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
2026-01-26 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 -1.67%
2026-01-12 0 2.390 2.390 2.430 2.210 2.440 1,322,000 3,083,090 2.3321 2.390 2.390 2.430 2.210 2.440 1,322,000 2.3321 6.70%
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 -1.65%
2026-01-02 0 2.430 2.420 2.430 2.120 2.430 6,149,000 14,248,630 2.3172 2.430 2.420 2.430 2.120 2.430 6,149,000 2.3172 14.62%
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

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top