HKSE - Delayed Quote
HKD
Impro Precision Industries Limited (1286.HK)
5.765
-0.175
(-2.95%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.850
5.885
5.605
5.765
5.765
2,361,308
Oct 29, 2026
5.870
6.085
5.870
5.940
5.940
2,330,135
Oct 28, 2026
6.120
6.290
6.075
6.250
6.250
2,697,656
Oct 27, 2026
6.060
6.140
5.965
6.000
6.000
3,411,537
Oct 26, 2026
5.865
6.190
5.865
6.000
6.000
2,624,286
Oct 23, 2026
5.735
6.230
5.680
6.165
6.165
2,376,818
Oct 22, 2026
6.100
6.135
5.860
5.910
5.910
4,358,947
Oct 21, 2026
6.020
6.605
6.020
6.145
6.145
6,091,175
Oct 20, 2026
6.000
6.210
5.930
6.120
6.120
3,966,984
Oct 16, 2026
5.915
6.205
5.880
6.105
6.105
4,876,107
Oct 15, 2026
6.545
6.545
5.750
5.855
5.855
16,103,896
Oct 14, 2026
6.610
6.750
6.540
6.550
6.550
1,569,567
Oct 13, 2026
6.550
6.645
6.440
6.640
6.640
2,498,224
Oct 12, 2026
6.700
7.000
6.570
6.640
6.640
2,602,076
Oct 9, 2026
6.625
6.860
6.435
6.835
6.835
3,406,053
Oct 8, 2026
7.030
7.075
6.660
6.700
6.700
2,276,827
Oct 7, 2026
7.035
7.080
6.950
7.035
7.035
1,098,240
Oct 6, 2026
6.855
7.120
6.855
7.050
7.050
3,017,163
Oct 5, 2026
7.305
7.305
6.760
6.955
6.955
1,662,517
Oct 2, 2026
6.890
6.890
6.640
6.815
6.815
1,637,070
Sep 30, 2026
6.965
7.025
6.670
6.700
6.700
3,122,026
Sep 29, 2026
6.970
7.030
6.885
6.965
6.965
865,425
Sep 28, 2026
7.025
7.065
6.880
6.940
6.940
1,546,926
Sep 25, 2026
7.070
7.110
6.965
7.100
7.100
2,327,073
Sep 24, 2026
7.080
7.220
6.960
7.155
7.155
2,806,260
Sep 23, 2026
7.240
7.240
6.960
7.085
7.085
2,102,678
Sep 22, 2026
7.535
7.700
7.230
7.240
7.240
1,724,034
Sep 21, 2026
7.510
7.745
7.430
7.540
7.540
2,436,187
Sep 18, 2026
7.600
7.600
7.330
7.510
7.510
1,853,290
Sep 17, 2026
7.650
7.650
7.315
7.400
7.400
4,988,437
Sep 16, 2026
7.410
7.510
7.345
7.445
7.445
3,355,668
Sep 15, 2026
7.715
7.715
7.400
7.405
7.405
1,992,064
Sep 14, 2026
7.655
7.830
7.650
7.705
7.705
3,121,141
Sep 11, 2026
7.800
8.035
7.455
7.970
7.970
5,273,263
Sep 10, 2026
8.310
8.335
7.850
7.925
7.925
4,510,231
Sep 9, 2026
8.020
8.595
8.020
8.435
8.435
6,273,767
Sep 8, 2026
8.470
8.480
7.865
7.995
7.995
4,969,383
Sep 7, 2026
8.200
8.945
8.200
8.485
8.485
8,292,459
Sep 4, 2026
8.400
8.725
8.315
8.390
8.390
2,423,616
Sep 3, 2026
8.095
8.460
8.095
8.310
8.310
1,444,341
Sep 2, 2026
8.585
8.585
8.050
8.095
8.095
4,098,770
Sep 1, 2026
8.685
8.685
8.330
8.585
8.585
1,505,629
Aug 31, 2026
8.700
8.930
8.565
8.635
8.635
2,444,284
Aug 28, 2026
8.950
9.000
8.690
8.800
8.800
2,273,534
Aug 27, 2026
8.715
8.950
8.620
8.925
8.925
2,741,150
Aug 26, 2026
8.850
9.005
8.635
8.715
8.715
2,272,930
Aug 25, 2026
8.410
8.980
8.410
8.870
8.870
4,443,483
Aug 24, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
9.005
9.270
8.400
8.600
8.600
3,377,674
Aug 21, 2026
8.590
9.120
8.370
9.000
8.920
3,905,610
Aug 20, 2026
8.480
8.745
8.460
8.595
8.519
5,045,709
Aug 19, 2026
8.820
8.820
8.215
8.450
8.375
3,472,401
Aug 18, 2026
9.145
9.205
8.755
8.895
8.816
3,191,108
Aug 17, 2026
9.000
9.190
8.875
9.145
9.064
3,058,816
Aug 14, 2026
8.405
8.980
8.405
8.915
8.836
3,575,997
Aug 13, 2026
9.385
9.575
8.205
8.335
8.261
7,260,513
Aug 12, 2026
9.055
9.655
9.000
9.370
9.287
15,486,331
Aug 11, 2026
8.600
9.210
8.200
9.055
8.975
8,394,389
Aug 10, 2026
8.400
8.655
8.250
8.600
8.524
4,496,344
Aug 7, 2026
8.280
8.480
8.210
8.315
8.241
1,750,289
Aug 6, 2026
8.690
8.735
8.200
8.325
8.251
2,624,239
Aug 5, 2026
8.130
8.695
8.020
8.540
8.464
3,417,327
Aug 4, 2026
7.895
8.140
7.660
8.130
8.058
3,354,137
Aug 3, 2026
7.450
7.795
7.380
7.715
7.646
3,279,919
Jul 31, 2026
6.910
7.400
6.910
7.270
7.205
5,526,063
Jul 30, 2026
7.190
7.190
6.660
6.700
6.640
12,400,036
Jul 29, 2026
7.120
7.160
6.740
7.070
7.007
6,516,488
Jul 28, 2026
7.420
7.430
7.010
7.120
7.057
5,814,533
Jul 27, 2026
7.360
7.670
7.190
7.450
7.384
1,900,935
Jul 24, 2026
7.480
7.610
7.300
7.360
7.295
3,191,213
Jul 23, 2026
7.780
7.790
7.330
7.580
7.513
1,972,718
Jul 22, 2026
7.670
7.810
7.420
7.540
7.473
2,008,285
Jul 21, 2026
7.200
7.730
7.150
7.640
7.572
1,893,487
Jul 20, 2026
7.400
7.400
6.960
7.130
7.067
3,113,584
Jul 17, 2026
7.880
7.970
7.080
7.270
7.205
4,982,301
Jul 16, 2026
8.370
8.370
7.900
7.920
7.850
2,294,735
Jul 15, 2026
8.050
8.420
8.020
8.320
8.246
3,477,092
Jul 14, 2026
8.110
8.480
7.810
8.450
8.375
4,094,847
Jul 13, 2026
8.600
8.600
8.060
8.110
8.038
4,691,099
Jul 10, 2026
8.450
8.750
8.220
8.300
8.226
3,512,207
Jul 9, 2026
8.700
8.700
8.000
8.320
8.246
3,045,225
Jul 8, 2026
8.440
8.450
8.080
8.280
8.206
2,373,816
Jul 7, 2026
8.800
8.800
8.320
8.450
8.375
4,973,071
Jul 6, 2026
8.100
8.860
8.100
8.790
8.712
4,750,131
Jul 3, 2026
7.750
8.740
7.750
8.630
8.553
6,221,369
Jul 2, 2026
7.840
8.260
7.660
7.800
7.731
9,563,230
Jun 30, 2026
8.190
8.190
7.870
8.030
7.959
3,554,209
Jun 29, 2026
8.440
8.440
7.910
8.020
7.949
5,284,722
Jun 26, 2026
8.660
8.660
8.000
8.360
8.286
3,649,112
Jun 25, 2026
8.520
8.710
8.380
8.660
8.583
4,032,209
Jun 24, 2026
8.740
8.870
8.460
8.530
8.454
2,521,037
Jun 23, 2026
9.380
9.380
8.570
8.730
8.652
4,873,044
Jun 22, 2026
8.520
9.190
8.520
8.920
8.841
9,761,153
Jun 18, 2026
8.120
8.520
8.120
8.480
8.405
6,443,781
Jun 17, 2026
8.220
8.440
8.070
8.150
8.078
3,760,530
Jun 16, 2026
8.790
8.790
8.170
8.210
8.137
6,058,596
Jun 15, 2026
8.110
8.790
8.110
8.790
8.712
6,583,987
Jun 12, 2026
8.510
8.510
8.000
8.110
8.038
5,361,610
Jun 11, 2026
8.000
8.140
7.660
8.120
8.048
10,498,092
Jun 10, 2026
8.600
8.600
7.750
8.290
8.216
12,816,216
Jun 9, 2026
8.400
8.870
8.350
8.780
8.702
6,956,433
Jun 8, 2026
8.500
8.720
8.080
8.400
8.325
10,254,857
Jun 5, 2026
9.260
9.300
8.900
8.900
8.821
7,849,982
Jun 4, 2026
9.500
9.630
9.220
9.370
9.287
8,221,084
Jun 3, 2026
10.080
10.280
9.490
9.730
9.644
9,594,234
Jun 2, 2026
10.200
10.210
9.780
10.080
9.990
5,813,468
Jun 1, 2026
9.810
10.680
9.800
10.180
10.090
9,368,873
May 29, 2026
10.000
10.340
9.750
9.840
9.753
13,286,345
May 28, 2026
10.050
10.200
9.800
10.030
9.941
6,264,004
May 27, 2026
9.720
10.260
9.390
9.960
9.871
86,461,878
May 26, 2026
10.600
10.840
10.170
10.530
10.436
4,023,126
May 22, 2026
10.270
10.860
10.130
10.540
10.446
4,406,396
May 21, 2026
10.060
10.490
10.000
10.160
10.070
3,286,233
May 20, 2026
10.200
10.360
9.810
9.980
9.891
6,331,970
May 19, 2026
10.500
10.500
9.890
10.180
10.090
6,566,834
May 18, 2026
10.200
10.800
10.080
10.680
10.585
3,802,002
May 15, 2026
10.790
10.950
10.290
10.490
10.397
4,379,870
May 14, 2026
11.450
11.800
10.580
10.760
10.664
5,573,068
May 13, 2026
10.860
11.450
10.820
11.450
11.348
5,226,924
May 12, 2026
11.320
11.500
10.820
10.900
10.803
4,428,151
May 11, 2026
10.480
11.310
10.430
11.250
11.150
6,736,931
May 8, 2026
10.700
10.970
10.300
10.480
10.387
5,597,601
May 7, 2026
10.700
10.900
10.420
10.900
10.803
3,361,451
May 6, 2026
10.680
11.000
10.500
10.700
10.605
5,521,117
May 5, 2026
10.680
10.780
10.330
10.770
10.674
2,583,100
May 4, 2026
10.350
11.250
10.350
10.840
10.744
7,026,551
Apr 30, 2026
10.470
10.590
10.200
10.370
10.278
7,946,365
Apr 29, 2026
9.900
10.570
9.610
10.460
10.367
3,130,181
Apr 28, 2026
10.190
10.300
9.680
10.090
10.000
4,847,662
Apr 27, 2026
9.260
10.200
9.090
10.180
10.090
9,917,771
Apr 24, 2026
9.140
9.390
8.770
9.040
8.960
2,370,053
Apr 23, 2026
9.080
9.680
9.070
9.140
9.059
3,947,568
Apr 22, 2026
9.140
9.250
8.810
8.970
8.890
2,470,317
Apr 21, 2026
9.420
9.420
8.970
9.120
9.039
3,230,014
Apr 20, 2026
9.290
9.290
8.970
9.100
9.019
3,222,812
Apr 17, 2026
9.700
9.800
9.310
9.340
9.257
4,493,018
Apr 16, 2026
9.700
9.780
9.440
9.500
9.416
4,306,706
Apr 15, 2026
9.660
9.930
9.550
9.700
9.614
5,569,738
Apr 14, 2026
9.290
10.260
9.290
9.650
9.564
6,023,231
Apr 13, 2026
9.220
9.290
9.040
9.220
9.138
4,214,105
Apr 10, 2026
8.730
9.250
8.720
9.220
9.138
5,235,009
Apr 9, 2026
8.720
8.780
8.450
8.660
8.583
1,900,143
Apr 8, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
8.320
8.860
8.140
8.680
8.603
4,751,990
Apr 2, 2026
8.300
8.300
7.930
8.010
7.860
2,370,887
Apr 1, 2026
8.120
8.390
7.950
8.300
8.144
4,102,666
Mar 31, 2026
8.140
8.360
7.700
7.770
7.624
7,521,012
Mar 30, 2026
8.100
8.200
7.760
8.130
7.977
3,380,096
Mar 27, 2026
8.060
8.450
7.990
8.180
8.026
2,179,625
Mar 26, 2026
8.760
8.760
8.110
8.180
8.026
3,295,007
Mar 25, 2026
8.300
8.770
8.250
8.510
8.350
6,368,219
Mar 24, 2026
7.820
8.460
7.800
8.370
8.213
5,250,405
Mar 23, 2026
7.800
7.820
7.450
7.560
7.418
10,027,766
Mar 20, 2026
7.920
8.140
7.800
7.980
7.830
3,323,171
Mar 19, 2026
8.100
8.100
7.820
7.920
7.771
4,534,000
Mar 18, 2026
7.890
8.360
7.610
8.330
8.173
5,805,990
Mar 17, 2026
7.550
7.980
7.540
7.580
7.438
2,527,000
Mar 16, 2026
7.730
7.730
7.270
7.550
7.408
4,112,000
Mar 13, 2026
8.270
8.270
7.610
7.700
7.555
3,182,000
Mar 12, 2026
8.500
8.550
7.900
8.220
8.066
5,953,126
Mar 11, 2026
8.000
8.710
8.000
8.400
8.242
9,581,148
Mar 10, 2026
7.670
8.220
7.320
7.800
7.653
14,406,900
Mar 9, 2026
7.500
7.500
7.140
7.430
7.290
9,318,000
Mar 6, 2026
8.080
8.080
7.610
7.980
7.830
3,922,000
Mar 5, 2026
8.410
8.520
8.030
8.080
7.928
6,256,000
Mar 4, 2026
7.600
8.050
7.380
7.890
7.742
8,482,000
Mar 3, 2026
8.550
9.010
7.640
7.780
7.634
9,417,616
Mar 2, 2026
8.490
8.660
8.100
8.540
8.380
10,329,800
Feb 27, 2026
8.060
8.830
8.060
8.710
8.546
22,179,000
Feb 26, 2026
7.860
8.220
7.670
8.060
7.909
8,531,000
Feb 25, 2026
8.030
8.350
7.850
7.860
7.712
3,247,000
Feb 24, 2026
7.830
8.070
7.750
7.980
7.830
3,621,000
Feb 23, 2026
7.800
8.120
7.800
7.830
7.683
2,007,000
Feb 20, 2026
7.870
7.870
7.610
7.610
7.467
2,098,000
Feb 16, 2026
7.840
7.840
7.840
7.840
7.693
-
Feb 13, 2026
7.940
7.950
7.660
7.800
7.653
3,256,000
Feb 12, 2026
7.400
8.080
7.320
7.940
7.791
7,090,611
Feb 11, 2026
7.450
7.590
7.360
7.420
7.281
3,104,000
Feb 10, 2026
7.490
7.540
7.310
7.450
7.310
1,064,000
Feb 9, 2026
6.940
7.660
6.940
7.490
7.349
8,766,000
Feb 6, 2026
6.610
7.040
6.610
6.880
6.751
1,889,000
Feb 5, 2026
6.980
6.980
6.420
6.800
6.672
2,775,000
Feb 4, 2026
6.980
7.150
6.760
6.980
6.849
4,248,000
Feb 3, 2026
6.680
6.980
6.680
6.930
6.800
3,170,000
Feb 2, 2026
6.410
6.750
6.330
6.540
6.417
4,817,000
Jan 30, 2026
6.350
6.510
6.110
6.410
6.290
2,923,135
Jan 29, 2026
6.480
6.720
6.380
6.440
6.319
2,679,000
Jan 28, 2026
6.390
6.750
6.380
6.550
6.427
4,414,000
Jan 27, 2026
6.500
6.790
6.310
6.380
6.260
5,892,000
Jan 26, 2026
6.900
6.950
6.320
6.500
6.378
4,625,000
Jan 23, 2026
6.170
7.170
6.170
6.900
6.770
7,725,000
Jan 22, 2026
5.900
6.170
5.830
6.150
6.034
2,308,000
Jan 21, 2026
5.500
5.970
5.490
5.930
5.819
1,540,000
Jan 20, 2026
5.680
5.680
5.440
5.600
5.495
1,711,000
Jan 19, 2026
5.730
5.730
5.520
5.700
5.593
1,107,000
Jan 16, 2026
5.800
5.940
5.720
5.720
5.613
1,119,000
Jan 15, 2026
5.730
5.770
5.580
5.690
5.583
1,491,000
Jan 14, 2026
5.790
5.840
5.670
5.730
5.622
910,000
Jan 13, 2026
5.790
5.840
5.630
5.800
5.691
1,104,000
Jan 12, 2026
5.610
5.860
5.600
5.710
5.603
2,932,000
Jan 9, 2026
5.320
5.710
5.260
5.610
5.505
2,194,000
Jan 8, 2026
5.200
5.390
5.200
5.300
5.200
2,023,000
Jan 7, 2026
5.220
5.300
5.190
5.190
5.092
2,031,000
Jan 6, 2026
4.930
5.190
4.910
5.190
5.092
5,150,000
Jan 5, 2026
5.070
5.070
4.850
4.870
4.779
1,459,000
Jan 2, 2026
4.850
5.100
4.830
5.060
4.965
1,988,000
Dec 31, 2025
4.830
4.830
4.830
4.830
4.739
-
Dec 30, 2025
4.700
4.940
4.630
4.800
4.710
3,792,000
Dec 29, 2025
5.000
5.020
4.870
4.970
4.877
1,746,000
Dec 24, 2025
4.910
4.910
4.910
4.910
4.818
-
Dec 23, 2025
4.760
4.970
4.700
4.960
4.867
4,443,000
Dec 22, 2025
4.800
4.830
4.690
4.760
4.671
1,240,000
Dec 19, 2025
4.550
4.800
4.550
4.800
4.710
687,000
Dec 18, 2025
4.650
4.760
4.540
4.690
4.602
1,126,475
Dec 17, 2025
4.830
4.830
4.710
4.750
4.661
1,841,746
Dec 16, 2025
4.990
5.000
4.750
4.880
4.788
1,773,000
Dec 15, 2025
5.010
5.220
4.930
4.970
4.877
12,561,000
Dec 12, 2025
4.750
5.130
4.740
5.050
4.955
5,130,000
Dec 11, 2025
5.050
5.180
4.710
4.740
4.651
4,267,940
Dec 10, 2025
5.100
5.120
4.930
5.040
4.945
1,966,000
Dec 9, 2025
5.140
5.210
4.980
5.060
4.965
4,397,000
Dec 8, 2025
5.080
5.320
5.060
5.110
5.014
6,458,000
Dec 5, 2025
5.220
5.250
4.500
5.100
5.004
3,030,000
Dec 4, 2025
5.220
5.400
5.180
5.250
5.151
583,000
Dec 3, 2025
5.310
5.310
5.190
5.260
5.161
638,000
Dec 2, 2025
5.380
5.390
5.280
5.310
5.210
317,000
Dec 1, 2025
5.200
5.400
5.190
5.400
5.299
707,000
Nov 28, 2025
5.450
5.450
5.240
5.440
5.338
1,370,000
Nov 27, 2025
5.150
5.500
5.150
5.450
5.348
3,626,000
Nov 26, 2025
5.370
5.370
5.160
5.240
5.142
1,902,000
Nov 25, 2025
5.130
5.340
5.120
5.290
5.191
1,850,000
Nov 24, 2025
5.100
5.220
4.950
5.060
4.965
2,054,100
Nov 21, 2025
5.180
5.180
4.970
5.010
4.916
6,104,000
Nov 20, 2025
5.400
5.450
5.160
5.360
5.259
2,101,000
Nov 19, 2025
5.310
5.380
5.040
5.280
5.181
2,754,000
Nov 18, 2025
5.490
5.490
5.110
5.310
5.210
3,683,000
Nov 17, 2025
5.570
5.620
5.300
5.430
5.328
4,539,001
Nov 14, 2025
5.900
5.900
5.470
5.620
5.514
4,937,849
Nov 13, 2025
6.200
6.350
5.910
5.950
5.838
4,933,500
Nov 12, 2025
5.600
6.200
5.560
6.090
5.976
7,542,200
Nov 11, 2025
5.490
5.700
5.370
5.700
5.593
11,990,000
Nov 10, 2025
5.250
5.420
5.200
5.380
5.279
4,499,000
Nov 7, 2025
5.340
5.560
5.210
5.300
5.200
3,050,000
Nov 6, 2025
5.520
5.700
5.400
5.470
5.367
7,133,000
Nov 5, 2025
4.940
5.600
4.790
5.520
5.416
3,891,000
Nov 4, 2025
5.000
5.130
4.940
4.960
4.867
3,406,000
Nov 3, 2025
5.000
5.240
4.900
4.980
4.886
4,043,000
Oct 31, 2025
4.730
5.120
4.640
5.000
4.906
2,103,000
Oct 30, 2025
4.950
4.950
4.740
4.770
4.680
1,446,000
