Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.460	2.510	2.350	2.440	2.345	994,000
2025-05-08	2.550	2.590	2.440	2.460	2.364	512,000
2025-05-07	2.550	2.650	2.520	2.520	2.422	961,000
2025-05-06	2.430	2.540	2.410	2.540	2.441	1,354,000
2025-05-02	2.330	2.440	2.330	2.440	2.345	727,000
2025-04-30	2.320	2.340	2.280	2.310	2.220	1,550,000
2025-04-29	2.310	2.330	2.230	2.330	2.240	646,000
2025-04-28	2.370	2.370	2.270	2.300	2.211	926,000
2025-04-25	2.380	2.430	2.370	2.370	2.278	929,000
2025-04-24	2.430	2.430	2.360	2.400	2.307	557,000
2025-04-23	2.350	2.430	2.300	2.430	2.336	938,000
2025-04-22	2.290	2.310	2.200	2.290	2.201	601,000
2025-04-17	2.290	2.350	2.290	2.290	2.201	821,000
2025-04-16	2.310	2.360	2.250	2.310	2.220	2,068,000
2025-04-15	2.390	2.410	2.340	2.380	2.288	633,000
2025-04-14	2.490	2.510	2.340	2.370	2.278	1,540,000
2025-04-11	2.290	2.400	2.230	2.360	2.268	1,158,000
2025-04-10	2.480	2.500	2.240	2.390	2.297	4,679,000
2025-04-09	2.010	2.190	1.920	2.170	2.086	5,039,000
2025-04-08	2.110	2.220	2.060	2.110	2.028	6,291,091
2025-04-07	2.500	2.500	2.050	2.080	1.999	9,278,209
2025-04-03	3.000	3.000	2.760	2.860	2.749	4,941,000
2025-04-02	3.020	3.180	3.000	3.070	2.951	1,561,000
2025-04-01	3.100	3.120	2.980	3.070	2.951	1,924,000
2025-03-31	3.170	3.170	3.000	3.070	2.951	3,433,000
2025-03-28	3.100	3.250	3.100	3.190	3.066	1,094,000
2025-03-27	3.170	3.250	3.090	3.120	2.999	1,365,000
2025-03-26	3.000	3.230	2.940	3.150	3.028	2,365,000
2025-03-25	3.030	3.090	2.950	2.950	2.835	2,125,000
2025-03-24	2.970	3.130	2.860	3.020	2.903	2,889,500
2025-03-21	3.200	3.260	2.950	2.990	2.797	3,280,000
2025-03-20	3.260	3.340	3.190	3.200	2.993	2,297,300
2025-03-19	3.420	3.450	3.280	3.290	3.078	2,321,000
2025-03-18	3.630	3.630	3.350	3.440	3.218	3,321,000
2025-03-17	3.460	3.620	3.120	3.580	3.349	6,994,000
2025-03-14	3.190	3.510	2.950	3.420	3.199	12,519,000
2025-03-13	3.800	3.800	3.000	3.230	3.021	21,895,000
2025-03-12	2.750	4.180	2.700	4.030	3.770	36,233,398
2025-03-11	2.460	2.590	2.460	2.530	2.367	2,809,000
2025-03-10	2.400	2.600	2.390	2.530	2.367	910,000
2025-03-07	2.400	2.570	2.400	2.470	2.311	2,027,000
2025-03-06	2.520	2.550	2.440	2.440	2.282	1,696,000
2025-03-05	2.520	2.580	2.470	2.480	2.320	1,443,000
2025-03-04	2.480	2.530	2.440	2.500	2.339	1,529,000
2025-03-03	2.490	2.570	2.480	2.490	2.329	776,000
2025-02-28	2.450	2.480	2.320	2.390	2.236	976,000
2025-02-27	2.640	2.650	2.350	2.510	2.348	2,152,000
2025-02-26	2.580	2.690	2.560	2.570	2.404	5,329,999
2025-02-25	2.560	2.700	2.410	2.520	2.357	3,226,000
2025-02-24	2.410	2.600	2.400	2.550	2.385	2,290,000
2025-02-21	2.230	2.370	2.200	2.320	2.170	1,177,000
2025-02-20	2.120	2.250	2.120	2.230	2.086	1,426,000
2025-02-19	2.110	2.150	2.090	2.120	1.983	502,000
2025-02-18	2.140	2.140	2.140	2.140	2.002	8,000
2025-02-17	2.050	2.150	2.050	2.150	2.011	539,000
2025-02-14	2.090	2.090	2.050	2.070	1.936	94,000
2025-02-13	2.020	2.070	2.020	2.060	1.927	435,000
2025-02-12	2.050	2.060	2.030	2.050	1.918	83,000
2025-02-11	2.060	2.100	2.000	2.050	1.918	373,000
2025-02-10	2.090	2.100	2.070	2.100	1.964	356,000

← NewerPage 7 of 20 · 1,189 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.