Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	2.200	2.230	2.200	2.200	1.975	14,000
2024-05-06	2.110	2.190	2.100	2.190	1.966	181,000
2024-05-03	2.250	2.250	2.210	2.230	2.002	24,000
2024-05-02	2.090	2.250	2.090	2.210	1.984	406,000
2024-04-30	2.120	2.140	2.070	2.080	1.868	487,000
2024-04-29	2.100	2.160	2.100	2.120	1.903	356,000
2024-04-26	2.120	2.120	2.040	2.090	1.876	666,000
2024-04-25	2.170	2.170	2.100	2.100	1.885	408,000
2024-04-24	2.190	2.190	2.130	2.170	1.948	380,000
2024-04-23	2.150	2.190	2.150	2.190	1.966	166,000
2024-04-22	2.250	2.250	2.160	2.180	1.957	329,000
2024-04-19	2.200	2.230	2.140	2.190	1.966	112,000
2024-04-18	2.250	2.250	2.190	2.230	2.002	607,000
2024-04-17	2.180	2.220	2.160	2.220	1.993	303,000
2024-04-16	2.190	2.200	2.150	2.150	1.930	29,000
2024-04-15	2.160	2.210	2.160	2.190	1.966	374,000
2024-04-12	2.310	2.310	2.260	2.280	2.047	393,000
2024-04-11	2.360	2.360	2.280	2.300	2.065	189,000
2024-04-10	2.380	2.450	2.310	2.350	2.110	531,060
2024-04-09	2.400	2.470	2.360	2.380	2.137	456,000
2024-04-08	2.520	2.520	2.410	2.420	2.173	359,000
2024-04-03	2.720	2.720	2.620	2.620	2.352	1,000
2024-04-02	2.450	2.520	2.450	2.480	2.227	150,000
2024-03-28	2.370	2.520	2.340	2.520	2.263	56,000
2024-03-27	2.450	2.480	2.380	2.380	2.137	18,000
2024-03-26	2.350	2.440	2.350	2.440	2.191	26,000
2024-03-25	2.420	2.490	2.350	2.480	2.227	56,000
2024-03-22	2.550	2.550	2.490	2.540	2.209	52,000
2024-03-21	2.610	2.780	2.540	2.550	2.217	1,083,000
2024-03-20	2.690	2.690	2.670	2.670	2.322	1,025,000
2024-03-19	2.660	2.690	2.660	2.690	2.339	1,965,000
2024-03-18	2.680	2.680	2.610	2.660	2.313	829,000
2024-03-15	2.590	2.660	2.580	2.660	2.313	175,000
2024-03-14	2.650	2.700	2.610	2.660	2.313	390,000
2024-03-13	2.710	2.710	2.620	2.630	2.287	828,220
2024-03-12	2.730	2.840	2.730	2.800	2.435	146,000
2024-03-11	2.860	2.900	2.820	2.850	2.478	307,000
2024-03-08	2.890	2.940	2.860	2.900	2.522	339,000
2024-03-07	2.860	3.010	2.820	2.860	2.487	532,000
2024-03-06	2.850	2.920	2.840	2.860	2.487	364,000
2024-03-05	2.720	2.950	2.710	2.840	2.470	459,000
2024-03-04	2.610	2.700	2.610	2.700	2.348	94,000
2024-03-01	2.600	2.650	2.600	2.650	2.304	8,000
2024-02-29	2.660	2.680	2.660	2.680	2.330	37,000
2024-02-28	2.600	2.680	2.600	2.660	2.313	45,000
2024-02-27	2.600	2.690	2.520	2.630	2.287	339,000
2024-02-26	2.590	2.660	2.560	2.600	2.261	22,000
2024-02-23	2.590	2.660	2.510	2.650	2.304	252,280
2024-02-22	2.400	2.580	2.400	2.580	2.243	350,000
2024-02-21	2.540	2.550	2.390	2.490	2.165	296,000
2024-02-20	2.610	2.640	2.520	2.590	2.252	456,000
2024-02-19	2.630	2.640	2.560	2.630	2.287	434,000
2024-02-16	2.600	2.630	2.600	2.630	2.287	326,000
2024-02-15	2.590	2.640	2.580	2.610	2.270	261,000
2024-02-14	2.610	2.610	2.560	2.600	2.261	336,000
2024-02-08	2.560	2.590	2.520	2.590	2.252	24,000
2024-02-07	2.550	2.600	2.550	2.560	2.226	341,000
2024-02-06	2.550	2.550	2.500	2.540	2.209	316,000
2024-02-05	2.460	2.520	2.450	2.500	2.174	327,000
2024-02-02	2.590	2.590	2.490	2.500	2.174	388,000

← NewerPage 11 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.