Impro Precision Industries Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.020 | 6.605 | 6.020 | 6.145 | 6.145 | 6,091,175 |
| 2026-10-20 | 6.000 | 6.210 | 5.930 | 6.120 | 6.120 | 3,966,984 |
| 2026-10-16 | 5.915 | 6.205 | 5.880 | 6.105 | 6.105 | 4,876,107 |
| 2026-10-15 | 6.545 | 6.545 | 5.750 | 5.855 | 5.855 | 16,103,896 |
| 2026-10-14 | 6.610 | 6.750 | 6.540 | 6.550 | 6.550 | 1,569,567 |
| 2026-10-13 | 6.550 | 6.645 | 6.440 | 6.640 | 6.640 | 2,498,224 |
| 2026-10-12 | 6.700 | 7.000 | 6.570 | 6.640 | 6.640 | 2,602,076 |
| 2026-10-09 | 6.625 | 6.860 | 6.435 | 6.835 | 6.835 | 3,406,053 |
| 2026-10-08 | 7.030 | 7.075 | 6.660 | 6.700 | 6.700 | 2,276,827 |
| 2026-10-07 | 7.035 | 7.080 | 6.950 | 7.035 | 7.035 | 1,098,240 |
| 2026-10-06 | 6.855 | 7.120 | 6.855 | 7.050 | 7.050 | 3,017,163 |
| 2026-10-05 | 7.305 | 7.305 | 6.760 | 6.955 | 6.955 | 1,662,517 |
| 2026-10-02 | 6.890 | 6.890 | 6.640 | 6.815 | 6.815 | 1,637,070 |
| 2026-09-30 | 6.965 | 7.025 | 6.670 | 6.700 | 6.700 | 3,122,026 |
| 2026-09-29 | 6.970 | 7.030 | 6.885 | 6.965 | 6.965 | 865,425 |
| 2026-09-28 | 7.025 | 7.065 | 6.880 | 6.940 | 6.940 | 1,546,926 |
| 2026-09-25 | 7.070 | 7.110 | 6.965 | 7.100 | 7.100 | 2,327,073 |
| 2026-09-24 | 7.080 | 7.220 | 6.960 | 7.155 | 7.155 | 2,806,260 |
| 2026-09-23 | 7.240 | 7.240 | 6.960 | 7.085 | 7.085 | 2,102,678 |
| 2026-09-22 | 7.535 | 7.700 | 7.230 | 7.240 | 7.240 | 1,724,034 |
| 2026-09-21 | 7.510 | 7.745 | 7.430 | 7.540 | 7.540 | 2,436,187 |
| 2026-09-18 | 7.600 | 7.600 | 7.330 | 7.510 | 7.510 | 1,853,290 |
| 2026-09-17 | 7.650 | 7.650 | 7.315 | 7.400 | 7.400 | 4,988,437 |
| 2026-09-16 | 7.410 | 7.510 | 7.345 | 7.445 | 7.445 | 3,355,668 |
| 2026-09-15 | 7.715 | 7.715 | 7.400 | 7.405 | 7.405 | 1,992,064 |
| 2026-09-14 | 7.655 | 7.830 | 7.650 | 7.705 | 7.705 | 3,121,141 |
| 2026-09-11 | 7.800 | 8.035 | 7.455 | 7.970 | 7.970 | 5,273,263 |
| 2026-09-10 | 8.310 | 8.335 | 7.850 | 7.925 | 7.925 | 4,510,231 |
| 2026-09-09 | 8.020 | 8.595 | 8.020 | 8.435 | 8.435 | 6,273,767 |
| 2026-09-08 | 8.470 | 8.480 | 7.865 | 7.995 | 7.995 | 4,969,383 |
| 2026-09-07 | 8.200 | 8.945 | 8.200 | 8.485 | 8.485 | 8,292,459 |
| 2026-09-04 | 8.400 | 8.725 | 8.315 | 8.390 | 8.390 | 2,423,616 |
| 2026-09-03 | 8.095 | 8.460 | 8.095 | 8.310 | 8.310 | 1,444,341 |
| 2026-09-02 | 8.585 | 8.585 | 8.050 | 8.095 | 8.095 | 4,098,770 |
| 2026-09-01 | 8.685 | 8.685 | 8.330 | 8.585 | 8.585 | 1,505,629 |
| 2026-08-31 | 8.700 | 8.930 | 8.565 | 8.635 | 8.635 | 2,444,284 |
| 2026-08-28 | 8.950 | 9.000 | 8.690 | 8.800 | 8.800 | 2,273,534 |
| 2026-08-27 | 8.715 | 8.950 | 8.620 | 8.925 | 8.925 | 2,741,150 |
| 2026-08-26 | 8.850 | 9.005 | 8.635 | 8.715 | 8.715 | 2,272,930 |
| 2026-08-25 | 8.410 | 8.980 | 8.410 | 8.870 | 8.870 | 4,443,483 |
| 2026-08-24 | 9.005 | 9.270 | 8.400 | 8.600 | 8.600 | 3,377,674 |
| 2026-08-21 | 8.590 | 9.120 | 8.370 | 9.000 | 8.920 | 3,905,610 |
| 2026-08-20 | 8.480 | 8.745 | 8.460 | 8.595 | 8.519 | 5,045,709 |
| 2026-08-19 | 8.820 | 8.820 | 8.215 | 8.450 | 8.375 | 3,472,401 |
| 2026-08-18 | 9.145 | 9.205 | 8.755 | 8.895 | 8.816 | 3,191,108 |
| 2026-08-17 | 9.000 | 9.190 | 8.875 | 9.145 | 9.064 | 3,058,816 |
| 2026-08-14 | 8.405 | 8.980 | 8.405 | 8.915 | 8.836 | 3,575,997 |
| 2026-08-13 | 9.385 | 9.575 | 8.205 | 8.335 | 8.261 | 7,260,513 |
| 2026-08-12 | 9.055 | 9.655 | 9.000 | 9.370 | 9.287 | 15,486,331 |
| 2026-08-11 | 8.600 | 9.210 | 8.200 | 9.055 | 8.975 | 8,394,389 |
| 2026-08-10 | 8.400 | 8.655 | 8.250 | 8.600 | 8.524 | 4,496,344 |
| 2026-08-07 | 8.280 | 8.480 | 8.210 | 8.315 | 8.241 | 1,750,289 |
| 2026-08-06 | 8.690 | 8.735 | 8.200 | 8.325 | 8.251 | 2,624,239 |
| 2026-08-05 | 8.130 | 8.695 | 8.020 | 8.540 | 8.464 | 3,417,327 |
| 2026-08-04 | 7.895 | 8.140 | 7.660 | 8.130 | 8.058 | 3,354,137 |
| 2026-08-03 | 7.450 | 7.795 | 7.380 | 7.715 | 7.646 | 3,279,919 |
| 2026-07-31 | 6.910 | 7.400 | 6.910 | 7.270 | 7.205 | 5,526,063 |
| 2026-07-30 | 7.190 | 7.190 | 6.660 | 6.700 | 6.640 | 12,400,036 |
| 2026-07-29 | 7.120 | 7.160 | 6.740 | 7.070 | 7.007 | 6,516,488 |
| 2026-07-28 | 7.420 | 7.430 | 7.010 | 7.120 | 7.057 | 5,814,533 |
Page 1 of 20 · 1,185 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.