Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.700	2.730	2.650	2.730	2.304	238,193
2023-08-03	2.660	2.700	2.630	2.700	2.279	92,000
2023-08-02	2.650	2.700	2.650	2.690	2.270	123,000
2023-08-01	2.700	2.700	2.580	2.640	2.228	423,000
2023-07-31	2.720	2.720	2.640	2.680	2.262	164,000
2023-07-28	2.590	2.680	2.590	2.680	2.262	8,000
2023-07-27	2.630	2.640	2.530	2.590	2.186	205,000
2023-07-26	2.700	2.700	2.590	2.590	2.186	463,000
2023-07-25	2.620	2.690	2.590	2.690	2.270	350,000
2023-07-24	2.570	2.790	2.570	2.770	2.338	18,000
2023-07-21	2.550	2.600	2.550	2.600	2.194	48,000
2023-07-20	2.600	2.620	2.520	2.550	2.152	303,000
2023-07-19	2.520	2.660	2.520	2.640	2.228	57,000
2023-07-18	2.550	2.600	2.550	2.600	2.194	16,000
2023-07-14	2.550	2.570	2.500	2.570	2.169	29,000
2023-07-13	2.580	2.580	2.550	2.560	2.160	166,000
2023-07-12	2.540	2.560	2.540	2.560	2.160	24,000
2023-07-10	2.570	2.570	2.510	2.510	2.118	3,000
2023-07-06	2.540	2.560	2.470	2.520	2.127	21,000
2023-07-05	2.570	2.630	2.480	2.530	2.135	65,000
2023-07-03	2.540	2.600	2.540	2.600	2.194	5,000
2023-06-30	2.480	2.550	2.420	2.530	2.135	132,000
2023-06-29	2.670	2.690	2.400	2.410	2.034	643,000
2023-06-28	2.750	2.750	2.750	2.750	2.321	1,000
2023-06-26	2.710	2.710	2.710	2.710	2.287	2,000
2023-06-21	2.790	2.790	2.700	2.700	2.279	38,000
2023-06-20	2.850	2.850	2.850	2.850	2.405	3,000
2023-06-15	2.850	2.850	2.850	2.850	2.405	5,000
2023-06-14	2.820	2.820	2.820	2.820	2.380	10,000
2023-06-12	2.890	2.900	2.810	2.820	2.380	129,000
2023-06-09	2.840	2.910	2.840	2.910	2.456	6,000
2023-06-08	2.830	2.910	2.820	2.910	2.456	16,000
2023-06-07	2.870	2.880	2.800	2.880	2.430	29,000
2023-06-06	2.880	2.880	2.880	2.880	2.430	3,000
2023-06-02	2.850	2.880	2.810	2.880	2.430	14,000
2023-06-01	2.830	2.830	2.760	2.760	2.329	62,000
2023-05-31	2.950	2.950	2.740	2.850	2.405	643,000
2023-05-30	2.900	2.900	2.850	2.850	2.405	8,000
2023-05-29	2.860	2.950	2.850	2.910	2.456	26,000
2023-05-25	2.890	2.890	2.840	2.840	2.397	24,000
2023-05-24	2.860	2.890	2.840	2.890	2.439	33,000
2023-05-23	2.890	2.930	2.840	2.870	2.422	154,000
2023-05-22	2.890	2.890	2.850	2.850	2.405	23,000
2023-05-19	2.870	2.870	2.830	2.830	2.388	6,000
2023-05-18	2.860	2.920	2.860	2.910	2.456	12,000
2023-05-17	2.980	2.990	2.850	2.860	2.414	135,000
2023-05-16	2.950	2.990	2.850	2.930	2.473	345,000
2023-05-15	2.850	2.960	2.850	2.960	2.498	10,000
2023-05-12	2.930	2.930	2.830	2.910	2.456	105,000
2023-05-11	2.890	2.890	2.830	2.830	2.388	43,000
2023-05-09	2.960	2.960	2.880	2.950	2.489	73,000
2023-05-08	2.860	2.970	2.860	2.960	2.498	48,000
2023-05-05	2.980	2.990	2.870	2.980	2.515	7,000
2023-05-04	2.910	2.950	2.900	2.950	2.489	44,705
2023-05-03	2.960	2.960	2.910	2.960	2.498	56,000
2023-05-02	2.990	3.000	2.900	2.900	2.447	29,000
2023-04-28	2.900	2.900	2.860	2.900	2.447	28,000
2023-04-27	2.860	2.950	2.860	2.860	2.414	136,000
2023-04-26	2.990	2.990	2.910	2.960	2.498	32,000
2023-04-25	2.920	2.950	2.910	2.920	2.464	27,000

← NewerPage 14 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.