Impro Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 1.890 | 1.890 | 1.840 | 1.850 | 1.410 | 658,000 |
| 2021-12-30 | 1.990 | 2.010 | 1.820 | 1.880 | 1.433 | 3,710,000 |
| 2021-12-29 | 1.990 | 2.000 | 1.880 | 2.000 | 1.524 | 2,837,000 |
| 2021-12-28 | 1.960 | 2.000 | 1.950 | 1.960 | 1.494 | 419,000 |
| 2021-12-24 | 2.000 | 2.000 | 1.950 | 1.950 | 1.486 | 142,000 |
| 2021-12-23 | 1.880 | 1.950 | 1.880 | 1.950 | 1.486 | 75,000 |
| 2021-12-22 | 1.960 | 1.960 | 1.870 | 1.880 | 1.433 | 486,000 |
| 2021-12-21 | 1.900 | 1.960 | 1.900 | 1.900 | 1.448 | 10,000 |
| 2021-12-20 | 1.880 | 1.900 | 1.860 | 1.880 | 1.433 | 182,000 |
| 2021-12-17 | 1.980 | 1.980 | 1.860 | 1.900 | 1.448 | 578,000 |
| 2021-12-16 | 1.980 | 1.980 | 1.930 | 1.980 | 1.509 | 62,000 |
| 2021-12-15 | 1.960 | 2.010 | 1.960 | 1.980 | 1.509 | 298,000 |
| 2021-12-14 | 1.950 | 1.980 | 1.940 | 1.970 | 1.501 | 24,000 |
| 2021-12-13 | 2.010 | 2.010 | 1.950 | 1.970 | 1.501 | 260,000 |
| 2021-12-10 | 2.000 | 2.050 | 1.950 | 1.980 | 1.509 | 87,000 |
| 2021-12-09 | 2.040 | 2.040 | 1.950 | 1.980 | 1.509 | 268,000 |
| 2021-12-08 | 1.950 | 1.970 | 1.940 | 1.950 | 1.486 | 57,000 |
| 2021-12-07 | 1.920 | 1.990 | 1.880 | 1.940 | 1.478 | 920,000 |
| 2021-12-06 | 1.930 | 1.990 | 1.910 | 1.910 | 1.456 | 153,000 |
| 2021-12-03 | 2.000 | 2.030 | 1.950 | 1.950 | 1.486 | 365,000 |
| 2021-12-02 | 1.970 | 1.990 | 1.890 | 1.970 | 1.501 | 382,000 |
| 2021-12-01 | 2.020 | 2.060 | 1.960 | 1.990 | 1.517 | 301,000 |
| 2021-11-30 | 2.030 | 2.060 | 1.950 | 1.960 | 1.494 | 162,000 |
| 2021-11-29 | 1.960 | 1.990 | 1.950 | 1.990 | 1.517 | 102,000 |
| 2021-11-26 | 2.000 | 2.020 | 1.950 | 2.000 | 1.524 | 736,000 |
| 2021-11-25 | 2.010 | 2.090 | 1.980 | 2.010 | 1.532 | 774,000 |
| 2021-11-24 | 2.040 | 2.070 | 1.980 | 2.000 | 1.524 | 809,000 |
| 2021-11-23 | 2.220 | 2.220 | 2.000 | 2.000 | 1.524 | 218,000 |
| 2021-11-22 | 2.090 | 2.090 | 2.030 | 2.030 | 1.547 | 295,000 |
| 2021-11-19 | 2.120 | 2.120 | 2.020 | 2.030 | 1.547 | 236,000 |
| 2021-11-18 | 2.110 | 2.120 | 2.050 | 2.060 | 1.570 | 182,000 |
| 2021-11-17 | 2.020 | 2.090 | 2.000 | 2.030 | 1.547 | 173,000 |
| 2021-11-16 | 2.010 | 2.060 | 2.010 | 2.050 | 1.562 | 125,000 |
| 2021-11-15 | 2.030 | 2.080 | 2.030 | 2.080 | 1.585 | 155,000 |
| 2021-11-12 | 2.090 | 2.100 | 1.930 | 2.000 | 1.524 | 3,010,000 |
| 2021-11-11 | 2.100 | 2.190 | 2.070 | 2.080 | 1.585 | 376,000 |
| 2021-11-10 | 2.200 | 2.200 | 2.130 | 2.140 | 1.631 | 8,000 |
| 2021-11-09 | 2.160 | 2.160 | 2.150 | 2.150 | 1.638 | 31,000 |
| 2021-11-08 | 2.180 | 2.180 | 2.180 | 2.180 | 1.661 | 3,000 |
| 2021-11-05 | 2.310 | 2.310 | 2.110 | 2.120 | 1.616 | 229,000 |
| 2021-11-03 | 2.360 | 2.360 | 2.260 | 2.280 | 1.738 | 1,596,000 |
| 2021-11-02 | 2.510 | 2.510 | 2.390 | 2.390 | 1.821 | 39,000 |
| 2021-10-27 | 2.530 | 2.530 | 2.470 | 2.470 | 1.882 | 2,000 |
| 2021-10-26 | 2.400 | 2.420 | 2.310 | 2.310 | 1.760 | 166,000 |
| 2021-10-25 | 2.420 | 2.530 | 2.420 | 2.430 | 1.852 | 155,000 |
| 2021-10-22 | 2.470 | 2.470 | 2.470 | 2.470 | 1.882 | 3,000 |
| 2021-10-21 | 2.500 | 2.500 | 2.410 | 2.410 | 1.837 | 10,000 |
| 2021-10-20 | 2.500 | 2.500 | 2.440 | 2.440 | 1.859 | 7,000 |
| 2021-10-19 | 2.400 | 2.440 | 2.400 | 2.440 | 1.859 | 17,000 |
| 2021-10-18 | 2.460 | 2.570 | 2.420 | 2.430 | 1.852 | 280,000 |
← NewerPage 20 of 20 · 1,190 trading days
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.