Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.190	10.300	9.680	10.090	10.000	4,847,662
2026-04-27	9.260	10.200	9.090	10.180	10.090	9,917,771
2026-04-24	9.140	9.390	8.770	9.040	8.960	2,370,053
2026-04-23	9.080	9.680	9.070	9.140	9.059	3,947,568
2026-04-22	9.140	9.250	8.810	8.970	8.890	2,470,317
2026-04-21	9.420	9.420	8.970	9.120	9.039	3,230,014
2026-04-20	9.290	9.290	8.970	9.100	9.019	3,222,812
2026-04-17	9.700	9.800	9.310	9.340	9.257	4,493,018
2026-04-16	9.700	9.780	9.440	9.500	9.416	4,306,706
2026-04-15	9.660	9.930	9.550	9.700	9.614	5,569,738
2026-04-14	9.290	10.260	9.290	9.650	9.564	6,023,231
2026-04-13	9.220	9.290	9.040	9.220	9.138	4,214,105
2026-04-10	8.730	9.250	8.720	9.220	9.138	5,235,009
2026-04-09	8.720	8.780	8.450	8.660	8.583	1,900,143
2026-04-08	8.320	8.860	8.140	8.680	8.603	4,751,990
2026-04-02	8.300	8.300	7.930	8.010	7.866	2,370,887
2026-04-01	8.120	8.390	7.950	8.300	8.150	4,102,666
2026-03-31	8.140	8.360	7.700	7.770	7.630	7,521,012
2026-03-30	8.100	8.200	7.760	8.130	7.984	3,380,096
2026-03-27	8.060	8.450	7.990	8.180	8.033	2,179,625
2026-03-26	8.760	8.760	8.110	8.180	8.033	3,295,007
2026-03-25	8.300	8.770	8.250	8.510	8.357	6,368,219
2026-03-24	7.820	8.460	7.800	8.370	8.219	5,250,405
2026-03-23	7.800	7.820	7.450	7.560	7.424	10,027,760
2026-03-20	7.920	8.140	7.800	7.980	7.836	3,323,171
2026-03-19	8.100	8.100	7.820	7.920	7.777	4,534,000
2026-03-18	7.890	8.360	7.610	8.330	8.180	5,805,990
2026-03-17	7.550	7.980	7.540	7.580	7.443	2,527,000
2026-03-16	7.730	7.730	7.270	7.550	7.414	4,112,000
2026-03-13	8.270	8.270	7.610	7.700	7.561	3,182,000
2026-03-12	8.500	8.550	7.900	8.220	8.072	5,953,126
2026-03-11	8.000	8.710	8.000	8.400	8.249	9,581,148
2026-03-10	7.670	8.220	7.320	7.800	7.659	14,406,900
2026-03-09	7.500	7.500	7.140	7.430	7.296	9,318,000
2026-03-06	8.080	8.080	7.610	7.980	7.836	3,922,000
2026-03-05	8.410	8.520	8.030	8.080	7.934	6,256,000
2026-03-04	7.600	8.050	7.380	7.890	7.748	8,482,000
2026-03-03	8.550	9.010	7.640	7.780	7.640	9,417,616
2026-03-02	8.490	8.660	8.100	8.540	8.386	10,329,800
2026-02-27	8.060	8.830	8.060	8.710	8.553	22,179,000
2026-02-26	7.860	8.220	7.670	8.060	7.915	8,531,000
2026-02-25	8.030	8.350	7.850	7.860	7.718	3,247,000
2026-02-24	7.830	8.070	7.750	7.980	7.836	3,621,000
2026-02-23	7.800	8.120	7.800	7.830	7.689	2,007,000
2026-02-20	7.870	7.870	7.610	7.610	7.473	2,098,000
2026-02-16	7.800	7.970	7.730	7.870	7.728	624,000
2026-02-13	7.940	7.950	7.660	7.800	7.659	3,256,000
2026-02-12	7.400	8.080	7.320	7.940	7.797	7,090,611
2026-02-11	7.450	7.590	7.360	7.420	7.286	3,104,000
2026-02-10	7.490	7.540	7.310	7.450	7.316	1,064,000
2026-02-09	6.940	7.660	6.940	7.490	7.355	8,766,000
2026-02-06	6.610	7.040	6.610	6.880	6.756	1,889,000
2026-02-05	6.980	6.980	6.420	6.800	6.677	2,775,000
2026-02-04	6.980	7.150	6.760	6.980	6.854	4,248,000
2026-02-03	6.680	6.980	6.680	6.930	6.805	3,170,000
2026-02-02	6.410	6.750	6.330	6.540	6.422	4,817,000
2026-01-30	6.350	6.510	6.110	6.410	6.295	2,923,135
2026-01-29	6.480	6.720	6.380	6.440	6.324	2,679,000
2026-01-28	6.390	6.750	6.380	6.550	6.432	4,414,000
2026-01-27	6.500	6.790	6.310	6.380	6.265	5,892,000

← NewerPage 3 of 5 · 246 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.