Impro Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.360 | 7.670 | 7.190 | 7.450 | 7.384 | 1,900,935 |
| 2026-07-24 | 7.480 | 7.610 | 7.300 | 7.360 | 7.295 | 3,191,213 |
| 2026-07-23 | 7.780 | 7.790 | 7.330 | 7.580 | 7.513 | 1,972,718 |
| 2026-07-22 | 7.670 | 7.810 | 7.420 | 7.540 | 7.473 | 2,008,285 |
| 2026-07-21 | 7.200 | 7.730 | 7.150 | 7.640 | 7.572 | 1,893,487 |
| 2026-07-20 | 7.400 | 7.400 | 6.960 | 7.130 | 7.067 | 3,113,584 |
| 2026-07-17 | 7.880 | 7.970 | 7.080 | 7.270 | 7.205 | 4,982,301 |
| 2026-07-16 | 8.370 | 8.370 | 7.900 | 7.920 | 7.850 | 2,294,735 |
| 2026-07-15 | 8.050 | 8.420 | 8.020 | 8.320 | 8.246 | 3,477,092 |
| 2026-07-14 | 8.110 | 8.480 | 7.810 | 8.450 | 8.375 | 4,094,847 |
| 2026-07-13 | 8.600 | 8.600 | 8.060 | 8.110 | 8.038 | 4,691,099 |
| 2026-07-10 | 8.450 | 8.750 | 8.220 | 8.300 | 8.226 | 3,512,207 |
| 2026-07-09 | 8.700 | 8.700 | 8.000 | 8.320 | 8.246 | 3,045,225 |
| 2026-07-08 | 8.440 | 8.450 | 8.080 | 8.280 | 8.206 | 2,373,816 |
| 2026-07-07 | 8.800 | 8.800 | 8.320 | 8.450 | 8.375 | 4,973,071 |
| 2026-07-06 | 8.100 | 8.860 | 8.100 | 8.790 | 8.712 | 4,750,131 |
| 2026-07-03 | 7.750 | 8.740 | 7.750 | 8.630 | 8.553 | 6,221,369 |
| 2026-07-02 | 7.840 | 8.260 | 7.660 | 7.800 | 7.731 | 9,563,230 |
| 2026-06-30 | 8.190 | 8.190 | 7.870 | 8.030 | 7.959 | 3,554,209 |
| 2026-06-29 | 8.440 | 8.440 | 7.910 | 8.020 | 7.949 | 5,284,722 |
| 2026-06-26 | 8.660 | 8.660 | 8.000 | 8.360 | 8.286 | 3,649,112 |
| 2026-06-25 | 8.520 | 8.710 | 8.380 | 8.660 | 8.583 | 4,032,209 |
| 2026-06-24 | 8.740 | 8.870 | 8.460 | 8.530 | 8.454 | 2,521,037 |
| 2026-06-23 | 9.380 | 9.380 | 8.570 | 8.730 | 8.652 | 4,873,044 |
| 2026-06-22 | 8.520 | 9.190 | 8.520 | 8.920 | 8.841 | 9,761,153 |
| 2026-06-18 | 8.120 | 8.520 | 8.120 | 8.480 | 8.405 | 6,443,781 |
| 2026-06-17 | 8.220 | 8.440 | 8.070 | 8.150 | 8.078 | 3,760,530 |
| 2026-06-16 | 8.790 | 8.790 | 8.170 | 8.210 | 8.137 | 6,058,596 |
| 2026-06-15 | 8.110 | 8.790 | 8.110 | 8.790 | 8.712 | 6,583,987 |
| 2026-06-12 | 8.510 | 8.510 | 8.000 | 8.110 | 8.038 | 5,361,610 |
| 2026-06-11 | 8.000 | 8.140 | 7.660 | 8.120 | 8.048 | 10,498,090 |
| 2026-06-10 | 8.600 | 8.600 | 7.750 | 8.290 | 8.216 | 12,816,210 |
| 2026-06-09 | 8.400 | 8.870 | 8.350 | 8.780 | 8.702 | 6,956,433 |
| 2026-06-08 | 8.500 | 8.720 | 8.080 | 8.400 | 8.325 | 10,254,857 |
| 2026-06-05 | 9.260 | 9.300 | 8.900 | 8.900 | 8.821 | 7,849,982 |
| 2026-06-04 | 9.500 | 9.630 | 9.220 | 9.370 | 9.287 | 8,221,084 |
| 2026-06-03 | 10.080 | 10.280 | 9.490 | 9.730 | 9.644 | 9,594,234 |
| 2026-06-02 | 10.200 | 10.210 | 9.780 | 10.080 | 9.990 | 5,813,468 |
| 2026-06-01 | 9.810 | 10.680 | 9.800 | 10.180 | 10.090 | 9,368,873 |
| 2026-05-29 | 10.000 | 10.340 | 9.750 | 9.840 | 9.753 | 13,286,340 |
| 2026-05-28 | 10.050 | 10.200 | 9.800 | 10.030 | 9.941 | 6,264,004 |
| 2026-05-27 | 9.720 | 10.260 | 9.390 | 9.960 | 9.872 | 86,461,875 |
| 2026-05-26 | 10.600 | 10.840 | 10.170 | 10.530 | 10.436 | 4,023,126 |
| 2026-05-22 | 10.270 | 10.860 | 10.130 | 10.540 | 10.446 | 4,406,396 |
| 2026-05-21 | 10.060 | 10.490 | 10.000 | 10.160 | 10.070 | 3,286,233 |
| 2026-05-20 | 10.200 | 10.360 | 9.810 | 9.980 | 9.891 | 6,331,970 |
| 2026-05-19 | 10.500 | 10.500 | 9.890 | 10.180 | 10.090 | 6,566,834 |
| 2026-05-18 | 10.200 | 10.800 | 10.080 | 10.680 | 10.585 | 3,802,002 |
| 2026-05-15 | 10.790 | 10.950 | 10.290 | 10.490 | 10.397 | 4,379,870 |
| 2026-05-14 | 11.450 | 11.800 | 10.580 | 10.760 | 10.664 | 5,573,068 |
| 2026-05-13 | 10.860 | 11.450 | 10.820 | 11.450 | 11.348 | 5,226,924 |
| 2026-05-12 | 11.320 | 11.500 | 10.820 | 10.900 | 10.803 | 4,428,151 |
| 2026-05-11 | 10.480 | 11.310 | 10.430 | 11.250 | 11.150 | 6,736,931 |
| 2026-05-08 | 10.700 | 10.970 | 10.300 | 10.480 | 10.387 | 5,597,601 |
| 2026-05-07 | 10.700 | 10.900 | 10.420 | 10.900 | 10.803 | 3,361,451 |
| 2026-05-06 | 10.680 | 11.000 | 10.500 | 10.700 | 10.605 | 5,521,117 |
| 2026-05-05 | 10.680 | 10.780 | 10.330 | 10.770 | 10.674 | 2,583,100 |
| 2026-05-04 | 10.350 | 11.250 | 10.350 | 10.840 | 10.744 | 7,026,551 |
| 2026-04-30 | 10.470 | 10.590 | 10.200 | 10.370 | 10.278 | 7,946,365 |
| 2026-04-29 | 9.900 | 10.570 | 9.610 | 10.460 | 10.367 | 3,130,181 |
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.