Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	2.650	2.650	2.530	2.650	2.174	55,000
2023-01-17	2.650	2.650	2.650	2.650	2.174	81,000
2023-01-16	2.620	2.660	2.620	2.650	2.174	4,000
2023-01-13	2.600	2.650	2.500	2.650	2.174	145,000
2023-01-12	2.600	2.600	2.500	2.600	2.133	78,000
2023-01-11	2.570	2.610	2.570	2.600	2.133	64,000
2023-01-10	2.440	2.550	2.440	2.550	2.092	53,000
2023-01-09	2.400	2.570	2.400	2.450	2.009	384,000
2023-01-06	2.240	2.340	2.240	2.250	1.845	9,000
2023-01-04	2.210	2.210	2.210	2.210	1.813	17,000
2023-01-03	2.220	2.220	2.180	2.220	1.821	60,000
2022-12-30	2.210	2.220	2.200	2.220	1.821	6,000
2022-12-29	2.120	2.310	2.120	2.280	1.870	38,000
2022-12-28	2.140	2.150	2.140	2.140	1.755	196,000
2022-12-23	2.250	2.250	2.140	2.140	1.755	107,000
2022-12-22	2.160	2.200	2.160	2.180	1.788	275,000
2022-12-21	2.130	2.190	2.130	2.130	1.747	151,000
2022-12-20	2.130	2.270	2.100	2.150	1.763	115,000
2022-12-19	2.370	2.370	2.250	2.280	1.870	155,000
2022-12-16	2.360	2.560	2.360	2.440	2.001	205,000
2022-12-15	2.370	2.480	2.360	2.480	2.034	25,000
2022-12-14	2.490	2.490	2.480	2.490	2.042	5,000
2022-12-13	2.360	2.440	2.360	2.440	2.001	22,000
2022-12-12	2.360	2.440	2.360	2.440	2.001	21,000
2022-12-09	2.350	2.460	2.350	2.450	2.009	9,000
2022-12-08	2.450	2.480	2.450	2.480	2.034	32,000
2022-12-07	2.420	2.520	2.410	2.510	2.059	267,000
2022-12-06	2.620	2.620	2.450	2.450	2.009	172,000
2022-12-05	2.600	2.690	2.560	2.620	2.149	809,000
2022-12-02	2.570	2.680	2.560	2.600	2.133	1,732,000
2022-12-01	2.470	2.560	2.230	2.550	2.092	302,000
2022-11-30	2.440	2.450	2.430	2.430	1.993	131,000
2022-11-29	2.310	2.460	2.190	2.420	1.985	170,000
2022-11-28	2.260	2.260	2.180	2.240	1.837	91,000
2022-11-24	2.330	2.350	2.260	2.350	1.927	9,000
2022-11-23	2.280	2.320	2.270	2.320	1.903	32,000
2022-11-22	2.270	2.320	2.270	2.320	1.903	29,000
2022-11-21	2.320	2.330	2.250	2.300	1.886	53,000
2022-11-18	2.290	2.330	2.200	2.330	1.911	4,093,000
2022-11-17	2.220	2.340	2.220	2.250	1.845	15,000
2022-11-16	2.440	2.440	2.230	2.260	1.854	746,000
2022-11-15	2.310	2.480	2.210	2.420	1.985	195,000
2022-11-14	2.160	2.330	2.160	2.310	1.895	203,000
2022-11-11	2.300	2.300	2.160	2.250	1.845	18,000
2022-11-10	2.120	2.240	2.120	2.150	1.763	98,000
2022-11-09	2.160	2.250	2.140	2.250	1.845	107,000
2022-11-08	2.310	2.310	2.110	2.260	1.854	173,000
2022-11-07	2.200	2.370	2.160	2.290	1.878	144,000
2022-11-04	2.110	2.260	2.090	2.240	1.837	427,000
2022-11-03	2.080	2.130	1.950	2.090	1.714	20,013,000
2022-11-02	1.980	2.090	1.960	2.080	1.706	17,000
2022-11-01	1.930	2.050	1.930	2.010	1.649	70,000
2022-10-31	1.950	2.100	1.950	2.040	1.673	5,000
2022-10-28	2.040	2.120	1.970	2.100	1.722	9,000
2022-10-27	2.070	2.190	2.000	2.100	1.722	13,000
2022-10-26	1.950	2.200	1.930	2.070	1.698	449,000
2022-10-25	1.880	1.900	1.810	1.850	1.517	168,000
2022-10-24	1.950	1.950	1.950	1.950	1.599	51,000
2022-10-21	1.900	1.950	1.880	1.950	1.599	15,000
2022-10-20	1.860	1.960	1.860	1.950	1.599	54,000

← NewerPage 16 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.