Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	1.910	1.960	1.860	1.860	1.526	91,000
2022-10-18	1.950	1.950	1.890	1.930	1.583	775,000
2022-10-17	1.800	1.850	1.730	1.850	1.517	40,006,000
2022-10-13	1.800	1.830	1.800	1.830	1.501	39,000
2022-10-12	1.690	1.800	1.690	1.800	1.476	17,000
2022-10-11	1.800	1.840	1.770	1.790	1.468	281,000
2022-10-10	1.800	1.890	1.800	1.830	1.501	84,000
2022-10-07	1.850	1.880	1.830	1.880	1.542	93,000
2022-10-06	1.880	1.890	1.850	1.870	1.534	136,000
2022-10-05	1.940	1.940	1.810	1.850	1.517	234,000
2022-10-03	1.950	1.970	1.950	1.950	1.599	14,000
2022-09-30	1.910	1.980	1.910	1.970	1.616	53,000
2022-09-28	2.050	2.050	1.940	2.000	1.640	50,000
2022-09-27	2.140	2.170	2.010	2.050	1.681	243,000
2022-09-23	2.100	2.150	1.990	2.150	1.763	226,000
2022-09-22	2.100	2.100	2.100	2.100	1.722	50,000
2022-09-21	2.160	2.170	2.160	2.170	1.780	34,000
2022-09-20	2.170	2.170	2.170	2.170	1.780	21,000
2022-09-19	2.200	2.200	2.170	2.170	1.780	76,000
2022-09-15	2.280	2.300	2.180	2.270	1.862	80,000
2022-09-14	2.320	2.320	2.240	2.280	1.870	57,000
2022-09-13	2.350	2.390	2.350	2.350	1.927	17,000
2022-09-09	2.340	2.370	2.310	2.350	1.927	42,000
2022-09-08	2.330	2.340	2.320	2.340	1.919	36,000
2022-09-07	2.380	2.400	2.320	2.340	1.919	10,000
2022-09-06	2.420	2.420	2.350	2.400	1.968	6,000
2022-09-05	2.400	2.430	2.350	2.400	1.968	120,000
2022-09-02	2.400	2.430	2.320	2.430	1.993	67,000
2022-09-01	2.420	2.420	2.320	2.410	1.977	141,000
2022-08-31	2.410	2.470	2.300	2.420	1.985	112,000
2022-08-30	2.460	2.470	2.450	2.450	2.009	32,000
2022-08-29	2.390	2.490	2.340	2.460	2.018	319,000
2022-08-26	2.320	2.400	2.320	2.390	1.960	189,000
2022-08-25	2.300	2.300	2.300	2.300	1.886	13,000
2022-08-24	2.290	2.300	2.290	2.290	1.878	65,000
2022-08-23	2.350	2.360	2.310	2.320	1.837	47,000
2022-08-22	2.360	2.360	2.350	2.350	1.861	32,000
2022-08-19	2.370	2.410	2.330	2.350	1.861	170,000
2022-08-18	2.360	2.400	2.320	2.350	1.861	299,000
2022-08-17	2.390	2.390	2.300	2.300	1.821	56,583,000
2022-08-16	2.330	2.390	2.280	2.390	1.893	117,000
2022-08-15	2.410	2.420	2.280	2.330	1.845	291,000
2022-08-12	2.620	2.650	2.360	2.390	1.893	1,257,000
2022-08-11	2.450	2.640	2.420	2.620	2.075	592,000
2022-08-10	2.500	2.500	2.400	2.430	1.924	149,000
2022-08-09	2.390	2.570	2.380	2.470	1.956	522,000
2022-08-08	2.360	2.390	2.340	2.380	1.885	35,000
2022-08-05	2.370	2.380	2.350	2.350	1.861	26,000
2022-08-04	2.270	2.370	2.270	2.350	1.861	144,000
2022-08-03	2.270	2.270	2.180	2.180	1.726	6,000
2022-08-02	2.230	2.250	2.200	2.250	1.782	51,000
2022-08-01	2.220	2.220	2.220	2.220	1.758	1,000
2022-07-29	2.320	2.380	2.230	2.320	1.837	129,000
2022-07-28	2.400	2.400	2.320	2.320	1.837	5,000
2022-07-27	2.390	2.420	2.370	2.380	1.885	120,000
2022-07-26	2.240	2.390	2.220	2.380	1.885	154,000
2022-07-25	2.290	2.340	2.230	2.290	1.814	71,000
2022-07-22	2.240	2.300	2.240	2.290	1.814	54,000
2022-07-21	2.180	2.220	2.180	2.220	1.758	68,000
2022-07-20	2.260	2.260	2.210	2.210	1.750	8,000

← NewerPage 17 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.