Impro Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.900 | 6.950 | 6.320 | 6.500 | 6.383 | 4,625,000 |
| 2026-01-23 | 6.170 | 7.170 | 6.170 | 6.900 | 6.776 | 7,725,000 |
| 2026-01-22 | 5.900 | 6.170 | 5.830 | 6.150 | 6.039 | 2,308,000 |
| 2026-01-21 | 5.500 | 5.970 | 5.490 | 5.930 | 5.823 | 1,540,000 |
| 2026-01-20 | 5.680 | 5.680 | 5.440 | 5.600 | 5.499 | 1,711,000 |
| 2026-01-19 | 5.730 | 5.730 | 5.520 | 5.700 | 5.597 | 1,107,000 |
| 2026-01-16 | 5.800 | 5.940 | 5.720 | 5.720 | 5.617 | 1,119,000 |
| 2026-01-15 | 5.730 | 5.770 | 5.580 | 5.690 | 5.587 | 1,491,000 |
| 2026-01-14 | 5.790 | 5.840 | 5.670 | 5.730 | 5.627 | 910,000 |
| 2026-01-13 | 5.790 | 5.840 | 5.630 | 5.800 | 5.696 | 1,104,000 |
| 2026-01-12 | 5.610 | 5.860 | 5.600 | 5.710 | 5.607 | 2,932,000 |
| 2026-01-09 | 5.320 | 5.710 | 5.260 | 5.610 | 5.509 | 2,194,000 |
| 2026-01-08 | 5.200 | 5.390 | 5.200 | 5.300 | 5.205 | 2,023,000 |
| 2026-01-07 | 5.220 | 5.300 | 5.190 | 5.190 | 5.097 | 2,031,000 |
| 2026-01-06 | 4.930 | 5.190 | 4.910 | 5.190 | 5.097 | 5,150,000 |
| 2026-01-05 | 5.070 | 5.070 | 4.850 | 4.870 | 4.782 | 1,459,000 |
| 2026-01-02 | 4.850 | 5.100 | 4.830 | 5.060 | 4.969 | 1,988,000 |
| 2025-12-31 | 4.750 | 4.880 | 4.750 | 4.870 | 4.782 | 717,000 |
| 2025-12-30 | 4.700 | 4.940 | 4.630 | 4.800 | 4.714 | 3,792,000 |
| 2025-12-29 | 5.000 | 5.020 | 4.870 | 4.970 | 4.880 | 1,746,000 |
| 2025-12-24 | 4.940 | 5.010 | 4.860 | 4.880 | 4.792 | 1,409,845 |
| 2025-12-23 | 4.760 | 4.970 | 4.700 | 4.960 | 4.871 | 4,443,000 |
| 2025-12-22 | 4.800 | 4.830 | 4.690 | 4.760 | 4.674 | 1,240,000 |
| 2025-12-19 | 4.550 | 4.800 | 4.550 | 4.800 | 4.714 | 687,000 |
| 2025-12-18 | 4.650 | 4.760 | 4.540 | 4.690 | 4.606 | 1,126,475 |
| 2025-12-17 | 4.830 | 4.830 | 4.710 | 4.750 | 4.664 | 1,841,746 |
| 2025-12-16 | 4.990 | 5.000 | 4.750 | 4.880 | 4.792 | 1,773,000 |
| 2025-12-15 | 5.010 | 5.220 | 4.930 | 4.970 | 4.880 | 12,561,000 |
| 2025-12-12 | 4.750 | 5.130 | 4.740 | 5.050 | 4.959 | 5,130,000 |
| 2025-12-11 | 5.050 | 5.180 | 4.710 | 4.740 | 4.655 | 4,267,940 |
| 2025-12-10 | 5.100 | 5.120 | 4.930 | 5.040 | 4.949 | 1,966,000 |
| 2025-12-09 | 5.140 | 5.210 | 4.980 | 5.060 | 4.969 | 4,397,000 |
| 2025-12-08 | 5.080 | 5.320 | 5.060 | 5.110 | 5.018 | 6,458,000 |
| 2025-12-05 | 5.220 | 5.250 | 4.500 | 5.100 | 5.008 | 3,030,000 |
| 2025-12-04 | 5.220 | 5.400 | 5.180 | 5.250 | 5.155 | 583,000 |
| 2025-12-03 | 5.310 | 5.310 | 5.190 | 5.260 | 5.165 | 638,000 |
| 2025-12-02 | 5.380 | 5.390 | 5.280 | 5.310 | 5.214 | 317,000 |
| 2025-12-01 | 5.200 | 5.400 | 5.190 | 5.400 | 5.303 | 707,000 |
| 2025-11-28 | 5.450 | 5.450 | 5.240 | 5.440 | 5.342 | 1,370,000 |
| 2025-11-27 | 5.150 | 5.500 | 5.150 | 5.450 | 5.352 | 3,626,000 |
| 2025-11-26 | 5.370 | 5.370 | 5.160 | 5.240 | 5.146 | 1,902,000 |
| 2025-11-25 | 5.130 | 5.340 | 5.120 | 5.290 | 5.195 | 1,850,000 |
| 2025-11-24 | 5.100 | 5.220 | 4.950 | 5.060 | 4.969 | 2,054,100 |
| 2025-11-21 | 5.180 | 5.180 | 4.970 | 5.010 | 4.920 | 6,104,000 |
| 2025-11-20 | 5.400 | 5.450 | 5.160 | 5.360 | 5.263 | 2,101,000 |
| 2025-11-19 | 5.310 | 5.380 | 5.040 | 5.280 | 5.185 | 2,754,000 |
| 2025-11-18 | 5.490 | 5.490 | 5.110 | 5.310 | 5.214 | 3,683,000 |
| 2025-11-17 | 5.570 | 5.620 | 5.300 | 5.430 | 5.332 | 4,539,001 |
| 2025-11-14 | 5.900 | 5.900 | 5.470 | 5.620 | 5.519 | 4,937,849 |
| 2025-11-13 | 6.200 | 6.350 | 5.910 | 5.950 | 5.843 | 4,933,500 |
| 2025-11-12 | 5.600 | 6.200 | 5.560 | 6.090 | 5.980 | 7,542,200 |
| 2025-11-11 | 5.490 | 5.700 | 5.370 | 5.700 | 5.597 | 11,990,000 |
| 2025-11-10 | 5.250 | 5.420 | 5.200 | 5.380 | 5.283 | 4,499,000 |
| 2025-11-07 | 5.340 | 5.560 | 5.210 | 5.300 | 5.205 | 3,050,000 |
| 2025-11-06 | 5.520 | 5.700 | 5.400 | 5.470 | 5.371 | 7,133,000 |
| 2025-11-05 | 4.940 | 5.600 | 4.790 | 5.520 | 5.421 | 3,891,000 |
| 2025-11-04 | 5.000 | 5.130 | 4.940 | 4.960 | 4.871 | 3,406,000 |
| 2025-11-03 | 5.000 | 5.240 | 4.900 | 4.980 | 4.890 | 4,043,000 |
| 2025-10-31 | 4.730 | 5.120 | 4.640 | 5.000 | 4.910 | 2,103,000 |
| 2025-10-30 | 4.950 | 4.950 | 4.740 | 4.770 | 4.684 | 1,446,000 |
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.