Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	2.930	3.020	2.930	2.950	2.489	48,000
2023-04-21	3.020	3.020	2.890	2.990	2.523	66,000
2023-04-20	3.020	3.020	3.010	3.010	2.540	21,000
2023-04-19	2.880	3.000	2.880	2.990	2.523	24,000
2023-04-18	3.000	3.010	3.000	3.010	2.540	9,000
2023-04-17	2.960	3.030	2.950	3.030	2.557	118,000
2023-04-14	2.950	2.950	2.940	2.940	2.481	20,015,000
2023-04-13	2.850	2.940	2.850	2.940	2.481	68,000
2023-04-12	2.850	2.910	2.850	2.910	2.456	24,000
2023-04-11	2.900	2.910	2.870	2.910	2.456	15,000
2023-04-06	2.860	2.870	2.800	2.850	2.405	81,000
2023-04-04	2.800	2.900	2.800	2.890	2.439	55,000
2023-04-03	2.920	2.920	2.920	2.920	2.464	4,000
2023-03-31	2.800	2.890	2.710	2.880	2.430	90,000
2023-03-30	2.800	2.880	2.800	2.880	2.430	3,000
2023-03-29	2.860	2.880	2.820	2.880	2.430	21,000
2023-03-28	2.890	2.890	2.830	2.880	2.430	46,000
2023-03-27	2.970	2.970	2.700	2.800	2.363	18,000
2023-03-23	2.740	2.980	2.730	2.770	2.338	35,000
2023-03-22	2.800	2.920	2.710	2.900	2.447	120,000
2023-03-21	2.910	2.950	2.820	2.850	2.338	155,000
2023-03-20	2.960	2.980	2.800	2.930	2.403	76,000
2023-03-17	2.970	3.000	2.870	2.960	2.428	244,000
2023-03-16	3.000	3.020	2.990	3.000	2.461	123,000
2023-03-15	2.990	3.020	2.980	2.980	2.444	127,000
2023-03-14	2.980	2.990	2.970	2.980	2.444	150,000
2023-03-13	3.090	3.100	2.950	3.030	2.485	90,000
2023-03-10	2.970	3.050	2.930	2.970	2.436	58,000
2023-03-09	3.000	3.100	2.960	3.070	2.518	103,000
2023-03-08	2.980	3.060	2.960	3.000	2.461	170,000
2023-03-07	3.040	3.040	2.970	3.020	2.477	26,000
2023-03-06	2.930	2.990	2.930	2.990	2.452	17,000
2023-03-03	2.930	3.050	2.930	2.990	2.452	132,000
2023-03-02	2.960	3.050	2.920	2.920	2.395	59,000
2023-03-01	3.040	3.080	2.950	2.950	2.420	178,000
2023-02-28	2.980	3.020	2.980	3.020	2.477	253,000
2023-02-24	2.870	3.000	2.870	2.990	2.452	15,000
2023-02-23	3.100	3.150	2.950	2.990	2.452	168,000
2023-02-22	3.070	3.070	2.870	2.930	2.403	108,000
2023-02-21	3.010	3.110	3.000	3.060	2.510	243,000
2023-02-20	3.030	3.030	2.940	2.990	2.452	15,026,000
2023-02-17	3.020	3.040	3.020	3.030	2.485	19,000
2023-02-16	3.000	3.030	3.000	3.020	2.477	15,000
2023-02-15	3.000	3.040	3.000	3.000	2.461	36,000
2023-02-14	3.090	3.090	2.950	3.000	2.461	230,000
2023-02-13	2.970	3.100	2.910	3.090	2.534	239,000
2023-02-10	2.950	2.990	2.900	2.960	2.428	103,000
2023-02-09	2.780	3.000	2.780	2.930	2.403	335,000
2023-02-08	2.760	2.780	2.690	2.780	2.280	59,000
2023-02-07	2.650	2.750	2.650	2.750	2.256	55,000
2023-02-06	2.660	2.710	2.590	2.600	2.133	192,000
2023-02-03	2.710	2.710	2.710	2.710	2.223	12,000
2023-02-02	2.650	2.720	2.650	2.710	2.223	21,000
2023-02-01	2.650	2.700	2.650	2.700	2.215	56,000
2023-01-31	2.650	2.650	2.650	2.650	2.174	12,000
2023-01-30	2.630	2.650	2.630	2.650	2.174	32,000
2023-01-27	2.650	2.650	2.530	2.650	2.174	9,000
2023-01-26	2.650	2.650	2.550	2.650	2.174	56,000
2023-01-20	2.550	2.660	2.550	2.660	2.182	2,000
2023-01-19	2.510	2.650	2.510	2.650	2.174	37,000

← NewerPage 15 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.