Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	2.510	2.540	2.480	2.520	2.191	69,000
2024-01-31	2.510	2.510	2.500	2.500	2.174	21,000
2024-01-30	2.590	2.590	2.590	2.590	2.252	1,000
2024-01-29	2.450	2.650	2.450	2.580	2.243	325,000
2024-01-26	2.580	2.610	2.360	2.440	2.122	581,000
2024-01-25	2.510	2.550	2.510	2.530	2.200	282,000
2024-01-24	2.600	2.600	2.450	2.490	2.165	565,000
2024-01-23	2.650	2.680	2.600	2.680	2.330	129,000
2024-01-22	2.760	2.890	2.680	2.680	2.330	747,000
2024-01-19	2.600	2.810	2.600	2.760	2.400	256,000
2024-01-18	2.410	2.580	2.410	2.580	2.243	83,000
2024-01-17	2.420	2.470	2.400	2.440	2.122	190,000
2024-01-16	2.500	2.520	2.480	2.500	2.174	54,000
2024-01-15	2.430	2.480	2.430	2.480	2.157	51,000
2024-01-12	2.380	2.500	2.360	2.460	2.139	502,000
2024-01-11	2.230	2.400	2.230	2.400	2.087	531,000
2024-01-10	2.290	2.350	2.290	2.350	2.043	64,000
2024-01-09	2.270	2.370	2.270	2.300	2.000	558,000
2024-01-08	2.360	2.400	2.250	2.340	2.035	425,000
2024-01-05	2.280	2.380	2.280	2.280	1.983	413,000
2024-01-04	2.340	2.340	2.230	2.260	1.965	305,000
2024-01-03	2.290	2.370	2.250	2.320	2.017	676,000
2024-01-02	2.300	2.320	2.240	2.270	1.974	73,000
2023-12-29	2.300	2.400	2.300	2.400	2.087	20,000
2023-12-28	2.230	2.300	2.210	2.300	2.000	178,000
2023-12-27	2.240	2.240	2.240	2.240	1.948	5,000
2023-12-22	2.260	2.260	2.180	2.210	1.922	192,000
2023-12-21	2.180	2.190	2.170	2.180	1.896	27,000
2023-12-20	2.200	2.210	2.180	2.180	1.896	9,000
2023-12-19	2.210	2.210	2.170	2.190	1.904	357,000
2023-12-18	2.230	2.230	2.160	2.220	1.930	52,000
2023-12-15	2.300	2.300	2.190	2.230	1.939	646,000
2023-12-14	2.280	2.280	2.170	2.190	1.904	338,000
2023-12-13	2.260	2.270	2.190	2.200	1.913	404,000
2023-12-12	2.210	2.280	2.170	2.260	1.965	438,000
2023-12-11	2.260	2.260	2.170	2.210	1.922	352,000
2023-12-08	2.160	2.260	2.160	2.260	1.965	27,000
2023-12-07	2.260	2.260	2.170	2.210	1.922	391,000
2023-12-06	2.280	2.310	2.230	2.310	2.009	33,000
2023-12-05	2.400	2.420	2.180	2.210	1.922	423,000
2023-12-04	2.330	2.490	2.330	2.440	2.122	420,000
2023-12-01	2.220	2.500	2.200	2.320	2.017	568,000
2023-11-30	2.130	2.200	2.120	2.200	1.913	266,048
2023-11-29	2.150	2.150	2.040	2.090	1.817	340,000
2023-11-28	2.220	2.230	2.090	2.090	1.817	29,000
2023-11-27	2.280	2.300	2.220	2.300	2.000	394,000
2023-11-24	2.230	2.300	2.200	2.300	2.000	9,000
2023-11-23	2.210	2.300	2.210	2.280	1.983	39,000
2023-11-22	2.260	2.320	2.260	2.320	2.017	3,000
2023-11-21	2.320	2.320	2.320	2.320	2.017	1,000
2023-11-20	2.300	2.320	2.270	2.320	2.017	327,000
2023-11-17	2.320	2.320	2.320	2.320	2.017	11,000
2023-11-16	2.320	2.320	2.320	2.320	2.017	2,000
2023-11-15	2.330	2.330	2.290	2.300	2.000	389,000
2023-11-13	2.250	2.310	2.190	2.290	1.991	418,000
2023-11-10	2.150	2.250	2.150	2.250	1.957	351,000
2023-11-09	2.100	2.160	2.100	2.120	1.843	364,000
2023-11-08	2.060	2.110	2.050	2.110	1.835	457,000
2023-11-07	2.080	2.090	2.060	2.060	1.791	62,000
2023-11-06	2.100	2.150	2.080	2.120	1.843	307,000

← NewerPage 12 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.