Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	2.100	2.150	2.080	2.120	1.843	307,000
2023-11-03	2.130	2.130	2.100	2.110	1.835	536,000
2023-11-02	2.110	2.150	2.060	2.090	1.817	380,000
2023-11-01	2.110	2.120	2.100	2.120	1.843	335,000
2023-10-31	2.180	2.180	2.070	2.110	1.835	377,000
2023-10-30	2.200	2.220	2.150	2.180	1.896	456,000
2023-10-27	2.190	2.230	2.110	2.210	1.922	109,000
2023-10-26	2.250	2.250	2.150	2.180	1.896	124,000
2023-10-25	2.200	2.200	2.130	2.160	1.878	40,018,000
2023-10-24	2.230	2.230	2.200	2.200	1.913	156,000
2023-10-20	2.300	2.340	2.220	2.220	1.930	115,000
2023-10-19	2.400	2.400	2.290	2.370	2.061	61,000
2023-10-18	2.270	2.400	2.270	2.400	2.087	4,000
2023-10-17	2.350	2.350	2.310	2.310	2.009	3,000
2023-10-16	2.300	2.300	2.210	2.280	1.983	350,000
2023-10-13	2.390	2.390	2.250	2.270	1.974	333,000
2023-10-12	2.370	2.380	2.250	2.380	2.070	356,000
2023-10-11	2.420	2.520	2.260	2.370	2.061	352,000
2023-10-10	2.390	2.520	2.390	2.420	2.104	343,000
2023-10-09	2.420	2.480	2.400	2.400	2.087	3,000
2023-10-06	2.360	2.390	2.350	2.350	2.043	335,000
2023-10-05	2.350	2.400	2.310	2.320	2.017	331,000
2023-10-04	2.480	2.480	2.300	2.300	2.000	338,000
2023-10-03	2.570	2.580	2.420	2.420	2.104	345,000
2023-09-29	2.580	2.650	2.510	2.650	2.304	349,000
2023-09-28	2.600	2.610	2.520	2.580	2.243	362,000
2023-09-27	2.610	2.610	2.570	2.600	2.261	307,000
2023-09-26	2.590	2.720	2.590	2.720	2.365	310,000
2023-09-25	2.660	2.660	2.550	2.590	2.252	431,000
2023-09-22	2.630	2.670	2.590	2.670	2.322	339,000
2023-09-21	2.640	2.680	2.580	2.680	2.330	350,000
2023-09-20	2.640	2.650	2.600	2.640	2.296	301,000
2023-09-19	2.690	2.690	2.560	2.640	2.296	385,000
2023-09-18	2.720	2.720	2.580	2.620	2.278	380,000
2023-09-15	2.670	2.740	2.660	2.740	2.383	43,000
2023-09-14	2.660	2.720	2.610	2.720	2.365	65,000
2023-09-13	2.630	2.670	2.600	2.670	2.322	9,000
2023-09-12	2.660	2.660	2.630	2.630	2.287	63,000
2023-09-11	2.680	2.680	2.670	2.670	2.322	17,000
2023-09-07	2.680	2.680	2.550	2.680	2.330	3,000
2023-09-06	2.680	2.680	2.680	2.680	2.330	23,000
2023-09-05	2.670	2.700	2.630	2.700	2.348	4,000
2023-09-04	2.680	2.690	2.520	2.660	2.313	416,000
2023-08-31	2.700	2.720	2.690	2.710	2.357	103,000
2023-08-30	2.680	2.700	2.670	2.700	2.348	5,000
2023-08-29	2.710	2.710	2.700	2.700	2.348	1,000
2023-08-28	2.760	2.760	2.600	2.680	2.330	118,000
2023-08-25	2.580	2.800	2.550	2.760	2.400	4,000
2023-08-24	2.600	2.610	2.560	2.580	2.243	96,000
2023-08-23	2.610	2.700	2.450	2.600	2.261	41,000
2023-08-22	2.610	2.610	2.600	2.610	2.270	11,061,000
2023-08-21	2.640	2.700	2.560	2.700	2.348	38,000
2023-08-18	2.690	2.750	2.650	2.710	2.287	77,000
2023-08-16	2.720	2.760	2.620	2.620	2.211	229,000
2023-08-15	2.720	2.730	2.660	2.720	2.295	250,000
2023-08-11	2.700	2.700	2.610	2.660	2.245	344,000
2023-08-10	2.700	2.700	2.700	2.700	2.279	36,000
2023-08-09	2.770	2.770	2.700	2.700	2.279	156,000
2023-08-08	2.710	2.760	2.690	2.760	2.329	137,000
2023-08-07	2.700	2.770	2.690	2.720	2.295	172,000

← NewerPage 13 of 20 · 1,190 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.