Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.950	1.950	1.950	1.950	1.544	6,000
2022-04-04	1.980	2.000	1.950	1.970	1.560	158,000
2022-04-01	1.980	1.990	1.960	1.980	1.568	105,000
2022-03-31	1.980	1.980	1.980	1.980	1.568	5,000
2022-03-30	1.930	1.990	1.920	1.990	1.576	53,000
2022-03-28	1.890	2.000	1.870	1.970	1.560	205,000
2022-03-25	1.870	1.870	1.820	1.870	1.481	196,000
2022-03-24	1.890	1.890	1.880	1.880	1.489	5,000
2022-03-23	1.840	1.890	1.840	1.890	1.497	38,000
2022-03-22	1.860	1.980	1.860	1.910	1.456	435,000
2022-03-21	1.870	1.870	1.800	1.830	1.395	103,000
2022-03-18	1.810	1.850	1.800	1.850	1.410	31,000
2022-03-17	1.800	1.820	1.730	1.820	1.387	272,000
2022-03-16	1.800	1.810	1.730	1.730	1.318	92,000
2022-03-15	1.800	1.800	1.680	1.680	1.280	703,000
2022-03-14	1.850	1.890	1.780	1.780	1.356	416,000
2022-03-11	1.820	1.900	1.760	1.830	1.395	149,000
2022-03-10	1.780	1.830	1.780	1.820	1.387	27,000
2022-03-09	1.760	1.760	1.730	1.760	1.341	80,000
2022-03-08	1.760	1.810	1.750	1.800	1.372	190,000
2022-03-07	1.800	1.860	1.760	1.810	1.379	85,000
2022-03-04	1.840	1.840	1.810	1.840	1.402	131,000
2022-03-03	1.880	1.890	1.870	1.880	1.433	180,000
2022-03-02	1.860	1.870	1.830	1.850	1.410	248,000
2022-03-01	1.860	1.900	1.860	1.870	1.425	21,000
2022-02-28	1.820	1.900	1.810	1.830	1.395	44,000
2022-02-25	1.790	1.840	1.790	1.820	1.387	113,000
2022-02-24	1.840	1.840	1.790	1.790	1.364	95,000
2022-02-23	1.870	1.950	1.850	1.870	1.425	712,000
2022-02-22	1.820	1.850	1.790	1.840	1.402	61,000
2022-02-21	1.870	1.880	1.780	1.880	1.433	334,000
2022-02-17	1.890	1.910	1.830	1.880	1.433	297,000
2022-02-16	1.930	1.960	1.900	1.920	1.463	142,000
2022-02-15	1.950	1.950	1.920	1.930	1.471	83,000
2022-02-14	1.950	1.950	1.930	1.940	1.478	81,000
2022-02-11	1.950	1.960	1.940	1.950	1.486	74,000
2022-02-10	1.940	1.940	1.920	1.930	1.471	24,000
2022-02-09	1.950	1.990	1.910	1.940	1.478	285,000
2022-02-08	1.910	1.930	1.900	1.900	1.448	73,000
2022-02-07	1.900	1.920	1.900	1.910	1.456	182,000
2022-02-04	1.900	1.950	1.900	1.900	1.448	163,000
2022-01-31	1.880	2.000	1.880	1.930	1.471	125,000
2022-01-28	1.850	1.860	1.850	1.850	1.410	16,000
2022-01-27	1.890	1.890	1.820	1.860	1.417	290,000
2022-01-26	1.860	1.920	1.830	1.880	1.433	160,000
2022-01-25	1.900	1.960	1.900	1.920	1.463	22,000
2022-01-24	2.030	2.030	1.920	1.920	1.463	142,000
2022-01-21	1.950	2.000	1.880	1.980	1.509	1,420,000
2022-01-20	1.790	1.810	1.780	1.790	1.364	512,000
2022-01-19	1.800	1.800	1.780	1.800	1.372	126,000
2022-01-18	1.850	1.850	1.770	1.780	1.356	242,000
2022-01-17	1.800	1.860	1.770	1.840	1.402	601,000
2022-01-14	1.800	1.810	1.750	1.800	1.372	235,000
2022-01-12	1.830	1.880	1.790	1.800	1.372	378,000
2022-01-11	1.780	1.850	1.780	1.850	1.410	94,000
2022-01-10	1.840	1.840	1.820	1.830	1.395	38,000
2022-01-07	1.800	1.800	1.800	1.800	1.372	6,000
2022-01-06	1.810	1.840	1.740	1.800	1.372	444,000
2022-01-05	1.840	1.860	1.800	1.810	1.379	1,133,000
2022-01-03	1.850	1.870	1.820	1.850	1.410	386,000

← NewerPage 19 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.