Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	2.300	2.310	2.180	2.280	1.806	348,000
2022-07-18	2.180	2.280	2.180	2.280	1.806	97,000
2022-07-15	2.270	2.280	2.130	2.220	1.758	112,000
2022-07-14	2.250	2.300	2.250	2.290	1.814	31,000
2022-07-13	2.360	2.390	2.220	2.230	1.766	428,000
2022-07-12	2.110	2.210	2.080	2.140	1.695	62,000
2022-07-06	2.210	2.220	2.080	2.220	1.758	149,000
2022-07-05	2.150	2.250	2.060	2.210	1.750	475,000
2022-06-30	2.110	2.200	2.110	2.170	1.718	52,000
2022-06-29	2.180	2.200	2.150	2.200	1.742	27,000
2022-06-28	2.180	2.200	2.160	2.200	1.742	61,000
2022-06-27	2.140	2.210	2.140	2.190	1.734	132,000
2022-06-24	2.120	2.160	2.080	2.140	1.695	341,000
2022-06-23	2.110	2.120	2.040	2.120	1.679	34,000
2022-06-22	2.120	2.120	2.060	2.120	1.679	23,000
2022-06-21	2.140	2.180	2.130	2.180	1.726	42,000
2022-06-20	2.100	2.160	2.100	2.160	1.711	88,000
2022-06-17	2.060	2.100	2.060	2.100	1.663	16,000
2022-06-16	2.060	2.110	2.060	2.060	1.631	39,000
2022-06-15	2.060	2.140	2.050	2.110	1.671	65,000
2022-06-14	2.090	2.090	2.000	2.040	1.616	117,000
2022-06-10	2.150	2.170	2.130	2.170	1.718	64,000
2022-06-09	2.110	2.140	2.100	2.140	1.695	171,000
2022-06-08	2.140	2.170	2.130	2.160	1.711	116,000
2022-06-07	2.150	2.150	2.060	2.140	1.695	111,000
2022-06-06	2.050	2.140	2.020	2.100	1.663	955,000
2022-06-02	2.190	2.250	2.160	2.230	1.766	38,000
2022-06-01	2.120	2.150	2.100	2.150	1.703	18,000
2022-05-31	2.110	2.200	2.100	2.120	1.679	112,000
2022-05-27	2.200	2.200	2.200	2.200	1.742	2,000
2022-05-25	2.100	2.150	2.100	2.150	1.703	19,000
2022-05-24	2.170	2.170	2.170	2.170	1.718	1,000
2022-05-23	2.130	2.130	2.130	2.130	1.687	5,000
2022-05-20	2.120	2.170	2.100	2.120	1.679	154,000
2022-05-19	2.160	2.180	2.100	2.170	1.718	58,000
2022-05-18	2.240	2.250	2.130	2.220	1.758	158,000
2022-05-17	2.100	2.220	2.090	2.200	1.742	146,000
2022-05-16	2.090	2.090	2.030	2.090	1.655	29,000
2022-05-13	2.040	2.110	2.040	2.090	1.655	27,000
2022-05-12	2.080	2.110	2.040	2.090	1.655	247,000
2022-05-11	2.080	2.120	2.080	2.090	1.655	55,000
2022-05-10	2.020	2.170	2.020	2.080	1.647	418,000
2022-05-06	2.100	2.100	2.050	2.060	1.631	133,000
2022-05-05	2.140	2.170	2.100	2.110	1.671	55,000
2022-05-03	2.200	2.210	2.130	2.190	1.734	180,000
2022-04-29	2.020	2.130	2.020	2.050	1.623	49,000
2022-04-28	2.040	2.100	2.000	2.070	1.639	143,000
2022-04-27	2.010	2.070	1.960	2.070	1.639	285,000
2022-04-26	2.060	2.100	2.040	2.040	1.616	48,000
2022-04-25	2.020	2.080	2.000	2.060	1.631	437,000
2022-04-22	2.040	2.130	2.000	2.060	1.631	695,000
2022-04-21	2.170	2.170	1.980	2.050	1.623	716,000
2022-04-20	2.280	2.280	2.000	2.170	1.718	438,000
2022-04-19	2.400	2.450	2.210	2.300	1.821	816,000
2022-04-14	2.190	2.400	2.190	2.400	1.901	16,692,000
2022-04-13	2.040	2.310	2.040	2.190	1.734	51,403,000
2022-04-12	2.020	2.030	1.950	2.000	1.584	214,000
2022-04-11	1.980	1.980	1.930	1.980	1.568	162,000
2022-04-08	1.980	1.990	1.950	1.950	1.544	73,000
2022-04-07	1.910	1.990	1.910	1.980	1.568	29,000

← NewerPage 18 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.