Impro Precision Industries Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.000	2.000	1.980	1.990	1.787	1,364,000
2024-08-01	2.020	2.020	1.990	2.010	1.805	300,000
2024-07-31	2.000	2.030	1.990	2.020	1.814	517,000
2024-07-30	2.000	2.020	1.990	2.010	1.805	338,000
2024-07-29	2.000	2.020	1.990	2.020	1.814	329,000
2024-07-26	1.990	2.010	1.980	2.000	1.796	550,000
2024-07-25	1.990	2.000	1.970	1.990	1.787	199,000
2024-07-24	2.010	2.010	1.990	2.000	1.796	122,000
2024-07-23	1.990	2.000	1.950	2.000	1.796	172,000
2024-07-22	2.010	2.010	1.990	2.000	1.796	180,000
2024-07-19	2.000	2.010	1.990	2.010	1.805	72,000
2024-07-18	2.000	2.000	1.990	2.000	1.796	122,000
2024-07-17	2.020	2.020	2.000	2.000	1.796	66,000
2024-07-16	1.960	2.020	1.960	2.020	1.814	622,000
2024-07-15	2.000	2.000	1.960	1.960	1.760	327,000
2024-07-12	2.000	2.000	1.970	2.000	1.796	10,000
2024-07-11	2.040	2.040	2.000	2.000	1.796	315,000
2024-07-10	2.040	2.040	2.020	2.030	1.823	392,000
2024-07-09	2.080	2.090	2.040	2.050	1.841	369,000
2024-07-08	2.080	2.080	2.050	2.060	1.850	350,000
2024-07-05	2.120	2.120	2.120	2.120	1.903	1,000
2024-07-04	2.150	2.150	2.090	2.090	1.876	467,000
2024-07-03	2.100	2.150	2.060	2.150	1.930	865,000
2024-07-02	2.150	2.150	2.100	2.100	1.885	25,000
2024-06-28	2.070	2.110	2.070	2.080	1.868	87,000
2024-06-27	2.140	2.140	2.070	2.070	1.859	21,000
2024-06-26	2.100	2.140	2.060	2.140	1.921	118,000
2024-06-25	2.100	2.100	2.060	2.100	1.885	302,000
2024-06-24	2.100	2.130	2.050	2.130	1.912	43,000
2024-06-21	2.120	2.140	2.010	2.110	1.894	763,240
2024-06-20	2.070	2.090	2.020	2.080	1.868	958,000
2024-06-19	2.130	2.140	2.050	2.070	1.859	368,000
2024-06-18	2.100	2.100	2.080	2.080	1.868	113,000
2024-06-17	2.100	2.110	2.070	2.080	1.868	1,064,000
2024-06-14	2.100	2.100	2.080	2.080	1.868	113,000
2024-06-13	2.090	2.100	2.080	2.100	1.885	371,000
2024-06-12	2.120	2.120	2.080	2.080	1.868	349,000
2024-06-11	2.080	2.100	2.080	2.100	1.885	211,000
2024-06-07	2.100	2.130	2.090	2.110	1.894	1,875,000
2024-06-06	2.170	2.170	2.110	2.120	1.903	120,000
2024-06-05	2.120	2.170	2.110	2.170	1.948	510,000
2024-06-04	2.140	2.140	2.090	2.110	1.894	576,000
2024-06-03	2.120	2.120	2.100	2.110	1.894	102,000
2024-05-31	2.130	2.140	2.080	2.110	1.894	821,000
2024-05-30	2.160	2.170	2.100	2.130	1.912	344,000
2024-05-29	2.140	2.160	2.140	2.150	1.930	358,000
2024-05-28	2.200	2.200	2.130	2.130	1.912	489,500
2024-05-27	2.180	2.180	2.130	2.170	1.948	542,000
2024-05-24	2.170	2.170	2.120	2.170	1.948	67,000
2024-05-23	2.190	2.200	2.150	2.190	1.966	516,000
2024-05-22	2.210	2.210	2.180	2.200	1.975	488,000
2024-05-21	2.220	2.230	2.170	2.230	2.002	335,000
2024-05-20	2.250	2.270	2.230	2.250	2.020	513,000
2024-05-17	2.300	2.300	2.160	2.250	2.020	585,000
2024-05-16	2.200	2.300	2.180	2.190	1.966	139,000
2024-05-14	2.180	2.200	2.170	2.170	1.948	176,000
2024-05-13	2.150	2.190	2.140	2.190	1.966	44,000
2024-05-10	2.150	2.190	2.150	2.190	1.966	83,000
2024-05-09	2.200	2.210	2.170	2.200	1.975	89,000
2024-05-08	2.210	2.210	2.200	2.200	1.975	58,000

← NewerPage 10 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0800 HKD
2026-04-08	0.0800 HKD
2025-08-25	0.0800 HKD
2025-03-24	0.0800 HKD
2024-08-21	0.0800 HKD
2024-03-25	0.0800 HKD
2023-08-21	0.0800 HKD
2023-03-22	0.0800 HKD
2022-08-24	0.0800 HKD
2022-03-23	0.0720 HKD
2021-08-25	0.0290 HKD
2021-05-06	0.0180 HKD
2020-08-26	0.0240 HKD
2020-05-14	0.0320 HKD
2019-09-04	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.