Impro Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.950 | 4.950 | 4.740 | 4.770 | 4.684 | 1,446,000 |
| 2025-10-28 | 4.870 | 5.090 | 4.650 | 4.720 | 4.635 | 2,042,000 |
| 2025-10-27 | 4.980 | 5.180 | 4.790 | 4.900 | 4.812 | 3,555,000 |
| 2025-10-24 | 4.610 | 4.920 | 4.570 | 4.800 | 4.714 | 2,453,000 |
| 2025-10-23 | 4.540 | 4.570 | 4.390 | 4.500 | 4.419 | 431,000 |
| 2025-10-22 | 4.620 | 4.720 | 4.460 | 4.600 | 4.517 | 734,000 |
| 2025-10-21 | 4.370 | 4.620 | 4.370 | 4.620 | 4.537 | 964,000 |
| 2025-10-20 | 4.270 | 4.370 | 4.250 | 4.270 | 4.193 | 601,000 |
| 2025-10-17 | 4.370 | 4.370 | 4.130 | 4.200 | 4.124 | 2,251,000 |
| 2025-10-16 | 4.400 | 4.430 | 4.270 | 4.370 | 4.291 | 527,000 |
| 2025-10-15 | 4.250 | 4.510 | 4.250 | 4.450 | 4.370 | 481,000 |
| 2025-10-14 | 4.340 | 4.510 | 4.110 | 4.320 | 4.242 | 1,911,000 |
| 2025-10-13 | 4.290 | 4.450 | 4.060 | 4.360 | 4.281 | 5,290,000 |
| 2025-10-10 | 4.800 | 4.940 | 4.500 | 4.560 | 4.478 | 1,991,000 |
| 2025-10-09 | 4.560 | 5.030 | 4.560 | 4.910 | 4.822 | 2,888,000 |
| 2025-10-08 | 4.430 | 4.600 | 4.360 | 4.550 | 4.468 | 4,129,877 |
| 2025-10-06 | 4.430 | 4.550 | 4.370 | 4.520 | 4.439 | 919,000 |
| 2025-10-03 | 4.370 | 4.430 | 4.300 | 4.430 | 4.350 | 351,000 |
| 2025-10-02 | 4.430 | 4.430 | 4.220 | 4.410 | 4.331 | 793,000 |
| 2025-09-30 | 4.400 | 4.460 | 4.300 | 4.330 | 4.252 | 791,000 |
| 2025-09-29 | 4.080 | 4.460 | 4.080 | 4.340 | 4.262 | 3,954,000 |
| 2025-09-26 | 3.990 | 4.080 | 3.980 | 4.040 | 3.967 | 637,000 |
| 2025-09-25 | 4.040 | 4.060 | 3.980 | 4.050 | 3.977 | 746,000 |
| 2025-09-24 | 4.020 | 4.100 | 3.960 | 4.040 | 3.967 | 1,272,000 |
| 2025-09-23 | 3.940 | 3.990 | 3.810 | 3.990 | 3.918 | 599,000 |
| 2025-09-22 | 3.940 | 3.940 | 3.800 | 3.870 | 3.800 | 937,000 |
| 2025-09-19 | 3.880 | 4.000 | 3.850 | 3.930 | 3.859 | 1,038,000 |
| 2025-09-18 | 3.770 | 3.970 | 3.770 | 3.870 | 3.800 | 911,000 |
| 2025-09-17 | 3.820 | 3.940 | 3.780 | 3.810 | 3.741 | 1,260,500 |
| 2025-09-16 | 3.780 | 3.810 | 3.600 | 3.750 | 3.682 | 949,000 |
| 2025-09-15 | 3.730 | 3.790 | 3.680 | 3.780 | 3.712 | 553,000 |
| 2025-09-12 | 3.740 | 3.770 | 3.670 | 3.730 | 3.663 | 364,000 |
| 2025-09-11 | 3.780 | 3.870 | 3.690 | 3.750 | 3.682 | 957,000 |
| 2025-09-10 | 3.670 | 3.940 | 3.490 | 3.850 | 3.781 | 4,791,100 |
| 2025-09-09 | 3.670 | 3.790 | 3.560 | 3.570 | 3.506 | 1,113,000 |
| 2025-09-08 | 3.490 | 3.600 | 3.430 | 3.560 | 3.496 | 1,685,900 |
| 2025-09-05 | 3.380 | 3.380 | 3.300 | 3.360 | 3.299 | 536,500 |
| 2025-09-04 | 3.470 | 3.550 | 3.330 | 3.360 | 3.299 | 666,000 |
| 2025-09-03 | 3.530 | 3.630 | 3.470 | 3.470 | 3.408 | 792,056 |
| 2025-09-02 | 3.670 | 3.720 | 3.530 | 3.580 | 3.516 | 642,000 |
| 2025-09-01 | 3.770 | 3.770 | 3.650 | 3.690 | 3.624 | 665,000 |
| 2025-08-29 | 3.610 | 3.700 | 3.560 | 3.700 | 3.633 | 634,000 |
| 2025-08-28 | 3.630 | 3.690 | 3.550 | 3.620 | 3.555 | 1,192,000 |
| 2025-08-27 | 3.720 | 3.730 | 3.590 | 3.630 | 3.565 | 1,237,000 |
| 2025-08-26 | 3.650 | 3.720 | 3.640 | 3.720 | 3.653 | 939,000 |
| 2025-08-25 | 3.800 | 3.840 | 3.610 | 3.650 | 3.584 | 1,368,000 |
| 2025-08-22 | 3.800 | 3.840 | 3.700 | 3.770 | 3.624 | 1,079,000 |
| 2025-08-21 | 3.750 | 3.830 | 3.690 | 3.760 | 3.614 | 945,000 |
| 2025-08-20 | 3.800 | 3.800 | 3.650 | 3.770 | 3.624 | 1,304,244 |
| 2025-08-19 | 3.970 | 3.970 | 3.740 | 3.810 | 3.662 | 3,163,000 |
| 2025-08-18 | 3.900 | 4.000 | 3.200 | 3.970 | 3.816 | 12,136,000 |
| 2025-08-15 | 4.090 | 4.090 | 3.860 | 4.010 | 3.854 | 3,152,000 |
| 2025-08-14 | 4.080 | 4.180 | 3.990 | 4.160 | 3.998 | 2,040,000 |
| 2025-08-13 | 3.650 | 4.120 | 3.650 | 4.040 | 3.883 | 12,430,000 |
| 2025-08-12 | 3.680 | 3.860 | 3.630 | 3.700 | 3.556 | 7,339,000 |
| 2025-08-11 | 3.610 | 3.720 | 3.610 | 3.700 | 3.556 | 3,305,000 |
| 2025-08-08 | 3.520 | 3.700 | 3.520 | 3.600 | 3.460 | 2,279,000 |
| 2025-08-07 | 3.440 | 3.680 | 3.440 | 3.560 | 3.422 | 2,953,000 |
| 2025-08-06 | 3.450 | 3.470 | 3.330 | 3.440 | 3.306 | 725,000 |
| 2025-08-05 | 3.050 | 3.460 | 3.050 | 3.440 | 3.306 | 3,153,000 |
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.