Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.100	2.100	2.030	2.090	1.955	70,000
2025-02-06	2.050	2.090	2.050	2.090	1.955	2,324,000
2025-02-05	2.100	2.100	2.080	2.090	1.955	73,000
2025-02-04	2.180	2.180	2.050	2.050	1.918	47,000
2025-02-03	2.040	2.060	2.040	2.040	1.908	119,000
2025-01-28	2.050	2.130	2.030	2.130	1.993	118,000
2025-01-27	2.120	2.200	2.120	2.170	2.030	69,000
2025-01-24	2.180	2.220	2.100	2.170	2.030	143,000
2025-01-23	2.200	2.250	2.170	2.180	2.039	218,000
2025-01-22	2.020	2.140	2.020	2.130	1.993	3,108,000
2025-01-21	2.070	2.130	2.000	2.020	1.890	662,000
2025-01-20	2.020	2.020	2.000	2.020	1.890	15,348,600
2025-01-17	2.020	2.080	2.000	2.080	1.946	323,000
2025-01-16	2.010	2.040	2.000	2.020	1.890	571,000
2025-01-15	1.990	2.070	1.990	2.000	1.871	609,000
2025-01-14	2.050	2.050	1.990	2.030	1.899	388,000
2025-01-13	1.940	2.040	1.940	2.030	1.899	300,000
2025-01-10	1.930	1.980	1.930	1.980	1.852	109,000
2025-01-09	1.950	1.950	1.930	1.930	1.805	332,000
2025-01-08	2.000	2.000	1.970	1.970	1.843	36,000
2025-01-07	2.010	2.030	1.930	1.950	1.824	2,914,000
2025-01-06	1.990	2.020	1.990	2.000	1.871	205,000
2025-01-03	1.990	2.050	1.990	2.040	1.908	306,000
2025-01-02	1.950	2.000	1.950	1.980	1.852	72,000
2024-12-31	1.930	1.950	1.930	1.950	1.824	51,000
2024-12-30	1.960	1.980	1.920	1.930	1.805	88,000
2024-12-27	1.970	1.980	1.950	1.960	1.833	112,000
2024-12-23	1.970	2.010	1.960	1.970	1.843	69,000
2024-12-20	1.990	2.050	1.990	2.050	1.918	78,000
2024-12-19	1.930	1.960	1.930	1.950	1.824	1,753,000
2024-12-18	1.960	1.960	1.930	1.930	1.805	115,000
2024-12-17	1.960	1.990	1.950	1.950	1.824	420,000
2024-12-16	1.980	1.980	1.960	1.980	1.852	48,000
2024-12-13	2.040	2.040	1.980	1.990	1.862	501,000
2024-12-12	1.950	2.080	1.950	2.080	1.946	363,000
2024-12-11	2.000	2.010	1.950	1.960	1.833	358,000
2024-12-10	2.000	2.030	1.980	1.980	1.852	326,000
2024-12-09	2.000	2.040	1.990	2.040	1.908	303,000
2024-12-06	1.980	2.030	1.980	2.000	1.871	3,200,000
2024-12-05	2.040	2.040	1.960	2.040	1.908	406,000
2024-12-04	2.040	2.050	2.030	2.050	1.918	437,000
2024-12-03	2.000	2.040	2.000	2.040	1.908	1,156,000
2024-12-02	1.950	2.040	1.950	2.040	1.908	16,000
2024-11-29	2.000	2.050	1.970	1.970	1.843	412,000
2024-11-28	2.000	2.060	2.000	2.050	1.918	682,000
2024-11-26	1.990	2.050	1.960	2.050	1.918	320,000
2024-11-25	2.000	2.050	2.000	2.050	1.918	450,000
2024-11-22	1.920	1.980	1.920	1.980	1.852	330,000
2024-11-21	1.960	1.970	1.880	1.950	1.824	671,000
2024-11-20	1.970	2.000	1.960	1.970	1.843	146,000
2024-11-19	2.010	2.020	1.920	2.000	1.871	364,000
2024-11-18	2.100	2.130	2.040	2.050	1.918	317,000
2024-11-15	2.140	2.220	2.080	2.100	1.964	309,000
2024-11-13	2.080	2.140	2.050	2.140	2.002	22,000
2024-11-12	2.080	2.140	2.080	2.140	2.002	106,000
2024-11-11	2.060	2.160	2.060	2.150	2.011	75,000
2024-11-08	2.080	2.120	2.080	2.120	1.983	18,000
2024-11-07	2.110	2.110	2.070	2.110	1.974	32,000
2024-11-06	2.100	2.160	2.070	2.110	1.974	538,000
2024-11-05	2.190	2.190	2.110	2.160	2.021	68,000

← NewerPage 8 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.