Impro Precision Industries Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.940	3.070	2.940	3.030	2.912	2,281,000
2025-08-01	3.090	3.090	2.920	2.930	2.816	1,212,000
2025-07-31	3.100	3.100	2.990	3.040	2.922	1,726,000
2025-07-30	3.130	3.130	3.070	3.100	2.980	424,000
2025-07-29	3.040	3.180	3.040	3.140	3.018	1,108,000
2025-07-28	3.100	3.160	3.040	3.090	2.970	1,832,000
2025-07-25	3.330	3.330	3.030	3.110	2.989	3,665,000
2025-07-24	3.290	3.420	3.290	3.330	3.201	799,000
2025-07-23	3.370	3.370	3.270	3.270	3.143	715,500
2025-07-22	3.240	3.380	3.210	3.350	3.220	1,254,000
2025-07-21	3.230	3.320	3.210	3.310	3.181	765,000
2025-07-18	3.180	3.270	3.140	3.230	3.105	652,000
2025-07-17	3.340	3.340	3.180	3.200	3.076	1,155,000
2025-07-16	3.120	3.300	3.120	3.250	3.124	1,498,000
2025-07-15	3.080	3.150	3.030	3.120	2.999	617,000
2025-07-14	3.030	3.170	3.010	3.080	2.960	1,105,000
2025-07-11	3.080	3.100	3.030	3.080	2.960	647,000
2025-07-10	3.150	3.170	3.070	3.120	2.999	478,000
2025-07-09	3.230	3.240	3.160	3.200	3.076	583,000
2025-07-08	3.070	3.250	2.980	3.230	3.105	3,289,000
2025-07-07	2.990	3.050	2.960	2.980	2.864	1,143,000
2025-07-04	3.050	3.050	2.900	2.990	2.874	976,000
2025-07-03	3.020	3.070	2.980	3.050	2.932	788,000
2025-07-02	2.950	3.110	2.950	3.050	2.932	2,739,000
2025-06-30	2.950	3.010	2.930	2.950	2.835	784,000
2025-06-27	2.850	3.050	2.830	2.870	2.759	2,067,654
2025-06-26	2.810	2.830	2.730	2.810	2.701	1,172,000
2025-06-25	2.620	2.810	2.620	2.780	2.672	2,639,000
2025-06-24	2.570	2.630	2.520	2.560	2.461	590,000
2025-06-23	2.480	2.520	2.440	2.500	2.403	160,000
2025-06-20	2.500	2.570	2.480	2.480	2.384	1,298,000
2025-06-19	2.610	2.660	2.490	2.510	2.413	2,029,000
2025-06-18	2.530	2.560	2.480	2.560	2.461	2,215,000
2025-06-17	2.570	2.570	2.510	2.530	2.432	468,000
2025-06-16	2.580	2.600	2.540	2.560	2.461	519,000
2025-06-13	2.750	2.750	2.580	2.600	2.499	1,030,000
2025-06-12	2.700	2.760	2.690	2.710	2.605	558,000
2025-06-11	2.640	2.760	2.630	2.750	2.643	994,000
2025-06-10	2.660	2.660	2.600	2.640	2.537	607,000
2025-06-09	2.620	2.760	2.600	2.660	2.557	2,388,000
2025-06-06	2.640	2.640	2.540	2.550	2.451	596,000
2025-06-05	2.530	2.630	2.490	2.620	2.518	1,423,000
2025-06-04	2.510	2.550	2.500	2.540	2.441	360,000
2025-06-03	2.530	2.570	2.510	2.530	2.432	273,000
2025-06-02	2.510	2.560	2.420	2.530	2.432	522,000
2025-05-30	2.590	2.600	2.530	2.540	2.441	301,000
2025-05-29	2.570	2.620	2.550	2.620	2.518	247,000
2025-05-28	2.510	2.570	2.510	2.570	2.470	230,000
2025-05-27	2.530	2.570	2.510	2.510	2.413	378,000
2025-05-26	2.520	2.600	2.520	2.550	2.451	400,000
2025-05-23	2.560	2.590	2.500	2.530	2.432	637,000
2025-05-22	2.660	2.660	2.540	2.570	2.470	703,000
2025-05-21	2.540	2.680	2.540	2.680	2.576	409,000
2025-05-20	2.530	2.610	2.530	2.610	2.509	319,000
2025-05-19	2.600	2.600	2.510	2.530	2.432	988,000
2025-05-16	2.600	2.670	2.600	2.640	2.537	153,000
2025-05-15	2.650	2.680	2.610	2.630	2.528	333,000
2025-05-14	2.650	2.660	2.600	2.650	2.547	462,000
2025-05-13	2.750	2.750	2.590	2.610	2.509	1,100,000
2025-05-12	2.550	2.750	2.500	2.750	2.643	2,397,000

← NewerPage 6 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.