Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	2.170	2.240	2.050	2.150	2.011	554,000
2024-10-31	2.290	2.300	2.280	2.280	2.133	11,000
2024-10-29	2.260	2.300	2.230	2.300	2.152	27,000
2024-10-28	2.330	2.330	2.200	2.260	2.114	7,000
2024-10-25	2.230	2.330	2.230	2.330	2.180	63,000
2024-10-24	2.280	2.300	2.270	2.280	2.133	48,000
2024-10-23	2.330	2.330	2.280	2.320	2.170	140,000
2024-10-22	2.330	2.350	2.270	2.340	2.189	46,000
2024-10-21	2.100	2.340	2.100	2.340	2.189	434,000
2024-10-18	2.110	2.110	2.040	2.100	1.964	33,000
2024-10-17	2.080	2.140	2.050	2.120	1.983	1,863,000
2024-10-16	2.140	2.150	2.100	2.100	1.964	10,523,000
2024-10-15	2.230	2.230	2.090	2.150	2.011	367,000
2024-10-14	2.190	2.190	2.100	2.190	2.049	31,246,000
2024-10-10	2.240	2.260	2.140	2.170	2.030	1,016,000
2024-10-09	2.140	2.150	2.110	2.150	2.011	184,000
2024-10-08	2.180	2.190	2.100	2.150	2.011	1,080,000
2024-10-07	2.110	2.190	2.100	2.180	2.039	739,000
2024-10-04	2.160	2.200	2.140	2.140	2.002	2,159,000
2024-10-03	2.090	2.190	2.090	2.160	2.021	323,000
2024-10-02	2.100	2.200	2.070	2.180	2.039	1,049,000
2024-09-30	2.130	2.200	2.060	2.060	1.927	589,000
2024-09-27	2.050	2.110	2.050	2.080	1.946	384,000
2024-09-26	1.850	2.050	1.840	2.040	1.908	590,000
2024-09-25	1.960	1.960	1.880	1.880	1.759	428,000
2024-09-24	1.890	1.900	1.850	1.900	1.777	91,000
2024-09-23	1.900	1.900	1.860	1.890	1.768	312,000
2024-09-20	1.850	1.890	1.850	1.890	1.768	20,000
2024-09-19	1.800	1.880	1.800	1.880	1.759	26,000
2024-09-17	1.860	1.860	1.770	1.820	1.703	33,000
2024-09-16	1.890	1.930	1.770	1.870	1.749	177,000
2024-09-13	1.880	1.930	1.880	1.930	1.805	106,000
2024-09-12	1.870	1.870	1.800	1.870	1.749	88,000
2024-09-11	1.800	1.890	1.740	1.870	1.749	303,000
2024-09-10	1.830	1.830	1.800	1.800	1.684	188,000
2024-09-09	1.830	1.850	1.760	1.780	1.665	318,000
2024-09-05	1.860	1.860	1.860	1.860	1.740	301,000
2024-09-04	1.850	1.870	1.850	1.860	1.740	863,000
2024-09-03	1.860	1.960	1.850	1.960	1.833	13,000
2024-09-02	1.870	1.880	1.860	1.880	1.759	309,000
2024-08-30	1.890	1.900	1.860	1.870	1.749	702,000
2024-08-29	1.900	1.900	1.890	1.900	1.777	95,000
2024-08-28	1.920	1.920	1.880	1.900	1.777	356,000
2024-08-27	1.900	1.910	1.880	1.910	1.787	406,000
2024-08-26	1.900	1.900	1.890	1.890	1.768	226,640
2024-08-23	1.920	1.920	1.850	1.900	1.777	610,000
2024-08-22	1.900	1.900	1.860	1.900	1.777	64,000
2024-08-21	1.950	1.950	1.870	1.880	1.759	493,000
2024-08-20	1.990	2.000	1.960	1.990	1.787	325,000
2024-08-19	1.990	2.000	1.970	1.990	1.787	525,000
2024-08-16	2.000	2.000	1.980	1.980	1.778	84,000
2024-08-15	1.990	2.000	1.960	2.000	1.796	50,000
2024-08-14	2.000	2.000	1.940	1.970	1.769	114,000
2024-08-13	2.000	2.000	1.990	1.990	1.787	12,000
2024-08-12	2.000	2.000	1.970	2.000	1.796	64,000
2024-08-09	2.050	2.050	2.020	2.020	1.814	134,000
2024-08-08	2.030	2.040	2.030	2.040	1.832	6,000
2024-08-07	2.000	2.020	1.990	2.010	1.805	1,199,000
2024-08-06	1.960	1.990	1.930	1.990	1.787	455,000
2024-08-05	1.990	2.000	1.960	1.980	1.778	83,000

← NewerPage 9 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.