Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.660	1.750	1.660	1.710	1.710	198,463
2023-11-15	1.650	1.730	1.650	1.680	1.680	145,000
2023-11-14	1.750	1.750	1.650	1.650	1.650	282,000
2023-11-13	1.800	1.800	1.750	1.750	1.750	176,062
2023-11-10	1.730	1.730	1.730	1.730	1.730	8,000
2023-11-09	1.750	1.820	1.710	1.730	1.730	464,000
2023-11-08	1.860	1.920	1.830	1.830	1.830	194,400
2023-11-07	1.880	1.880	1.800	1.800	1.800	88,000
2023-11-06	1.880	2.080	1.880	1.900	1.900	376,625
2023-11-03	1.960	1.960	1.710	1.710	1.710	384,000
2023-11-02	1.980	2.090	1.940	1.960	1.960	938,000
2023-11-01	2.120	2.240	1.860	1.940	1.940	1,089,200
2023-10-31	1.730	2.440	1.730	2.090	2.090	3,356,540
2023-10-30	1.740	1.850	1.600	1.600	1.600	304,000
2023-10-27	1.840	1.840	1.730	1.740	1.740	96,000
2023-10-26	1.840	1.890	1.840	1.840	1.840	64,250
2023-10-25	1.870	1.870	1.850	1.850	1.850	70,000
2023-10-24	1.930	1.930	1.800	1.800	1.800	6,422,805
2023-10-20	1.900	2.000	1.870	1.940	1.940	200,000
2023-10-19	2.100	2.120	1.900	1.970	1.970	520,000
2023-10-18	2.130	2.180	2.130	2.160	2.160	59,800
2023-10-17	2.120	2.200	2.120	2.200	2.200	120,000
2023-10-16	2.270	2.270	2.160	2.200	2.200	149,000
2023-10-13	2.290	2.320	2.280	2.280	2.280	279,500
2023-10-12	2.300	2.320	2.280	2.280	2.280	256,000
2023-10-11	2.280	2.350	2.280	2.310	2.310	260,600
2023-10-10	2.150	2.340	2.150	2.280	2.280	624,000
2023-10-09	2.240	2.250	2.170	2.180	2.180	377,300
2023-10-06	2.320	2.320	2.200	2.230	2.230	542,400
2023-10-05	2.360	2.390	2.300	2.320	2.320	267,250
2023-10-04	2.400	2.410	2.340	2.360	2.360	291,000
2023-10-03	2.450	2.520	2.260	2.440	2.440	344,000
2023-09-29	2.530	2.550	2.400	2.520	2.520	216,250
2023-09-28	2.270	2.550	2.270	2.460	2.460	841,100
2023-09-27	2.540	2.540	2.200	2.280	2.280	2,488,625
2023-09-26	3.060	3.060	2.530	2.540	2.540	1,853,000
2023-09-25	3.010	3.160	2.840	2.940	2.940	2,890,500
2023-09-22	2.780	3.010	2.750	2.950	2.950	2,920,396
2023-09-21	2.600	2.920	2.570	2.800	2.800	1,778,706
2023-09-20	2.480	2.740	2.400	2.720	2.720	1,780,400
2023-09-19	2.310	2.350	2.220	2.280	2.280	777,513
2023-09-18	2.350	2.400	2.200	2.300	2.300	1,635,550
2023-09-15	2.610	2.660	2.350	2.350	2.350	1,050,950
2023-09-14	2.700	2.740	2.600	2.600	2.600	1,371,675
2023-09-13	2.770	2.770	2.500	2.680	2.680	642,988
2023-09-12	2.770	2.900	2.150	2.660	2.660	4,041,711
2023-09-11	2.870	2.960	2.750	2.770	2.770	1,563,675
2023-09-07	3.450	3.560	2.260	2.870	2.870	8,340,996
2023-09-06	1.990	3.210	1.990	3.000	3.000	11,770,640
2023-09-05	1.730	1.940	1.540	1.900	1.900	6,945,228
2023-09-04	1.300	1.850	1.300	1.730	1.730	13,119,454
2023-08-31	0.820	1.180	0.790	1.140	1.140	23,829,439
2023-08-30	0.480	0.800	0.465	0.790	0.790	5,703,274
2023-08-29	0.365	0.490	0.365	0.475	0.475	2,951,698
2023-08-28	0.350	0.350	0.325	0.350	0.350	1,000
2023-08-25	0.330	0.355	0.330	0.355	0.355	176,200
2023-08-24	0.335	0.370	0.330	0.330	0.330	2,416,000
2023-08-23	0.380	0.380	0.320	0.325	0.325	684,500
2023-08-22	0.360	0.370	0.350	0.360	0.360	211,000
2023-08-21	0.325	0.325	0.325	0.325	0.325	32,968

← NewerPage 12 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.