Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.315	0.450	0.315	0.340	0.340	75,606,766
2023-08-11	0.315	0.345	0.310	0.315	0.315	2,200
2023-08-10	0.310	0.315	0.310	0.315	0.315	19,062
2023-08-09	0.305	0.315	0.305	0.315	0.315	14,200
2023-08-08	0.325	0.355	0.300	0.325	0.325	1,200
2023-08-07	0.345	0.345	0.325	0.325	0.325	352,000
2023-08-04	0.330	0.355	0.330	0.345	0.345	1,152,000
2023-08-03	0.315	0.320	0.315	0.320	0.320	372,000
2023-08-02	0.310	0.310	0.310	0.310	0.310	8,000
2023-08-01	0.280	0.305	0.280	0.305	0.305	1,065,263
2023-07-27	0.285	0.305	0.280	0.285	0.285	1,450
2023-07-26	0.285	0.285	0.285	0.285	0.285	55,687
2023-07-24	0.295	0.300	0.290	0.290	0.290	128,000
2023-07-21	0.305	0.305	0.305	0.305	0.305	8,000
2023-07-20	0.305	0.320	0.295	0.305	0.305	400,000
2023-07-19	0.305	0.320	0.295	0.305	0.305	2,300
2023-07-18	0.305	0.320	0.295	0.305	0.305	13,527,900
2023-07-14	0.300	0.310	0.285	0.305	0.305	192,125
2023-07-11	0.300	0.305	0.300	0.305	0.305	8,000
2023-07-10	0.305	0.305	0.300	0.305	0.305	5,085,525
2023-07-05	0.335	0.345	0.305	0.335	0.335	125
2023-07-03	0.300	0.335	0.300	0.335	0.335	22,600
2023-06-29	0.315	0.315	0.305	0.305	0.305	5,980,818
2023-06-28	0.315	0.340	0.315	0.315	0.315	387
2023-06-27	0.315	0.315	0.315	0.315	0.315	2,270,418
2023-06-26	0.315	0.315	0.315	0.315	0.315	22,000
2023-06-23	0.350	0.350	0.350	0.350	0.350	10,016,000
2023-06-19	0.360	0.360	0.320	0.360	0.360	2,400
2023-06-16	0.360	0.360	0.315	0.360	0.360	200
2023-06-15	0.315	0.370	0.315	0.360	0.360	2,753,200
2023-06-14	0.315	0.315	0.295	0.315	0.315	100
2023-06-13	0.315	0.315	0.305	0.315	0.315	2,647,000
2023-06-12	0.305	0.305	0.300	0.300	0.300	24,015
2023-06-09	0.305	0.305	0.305	0.305	0.305	18,400
2023-06-08	0.315	0.315	0.315	0.315	0.315	8,000
2023-06-07	0.310	0.325	0.300	0.315	0.315	456,000
2023-06-06	0.370	0.370	0.305	0.370	0.370	800
2023-06-02	0.345	0.380	0.345	0.370	0.370	3,592,000
2023-06-01	0.330	0.335	0.330	0.335	0.335	24,340
2023-05-31	0.315	0.315	0.315	0.315	0.315	16,600
2023-05-30	0.305	0.335	0.305	0.335	0.335	92,000
2023-05-29	0.335	0.355	0.295	0.335	0.335	3,350
2023-05-22	0.340	0.340	0.305	0.335	0.335	48,000
2023-05-19	0.295	0.340	0.295	0.340	0.340	1,544,000
2023-05-18	0.305	0.360	0.295	0.295	0.295	3,307,125
2023-05-17	0.310	0.310	0.305	0.310	0.310	352,285
2023-05-16	0.295	0.330	0.295	0.330	0.330	2,315,020
2023-05-15	0.300	0.300	0.295	0.300	0.300	48,250
2023-05-11	0.300	0.300	0.300	0.300	0.300	13,000
2023-05-03	0.340	0.370	0.300	0.340	0.340	1,250
2023-04-28	0.295	0.360	0.295	0.340	0.340	2,378,000
2023-04-27	0.305	0.320	0.295	0.305	0.305	2,600
2023-04-26	0.305	0.305	0.295	0.305	0.305	152,000
2023-04-25	0.295	0.295	0.295	0.295	0.295	8,000
2023-04-24	0.295	0.295	0.295	0.295	0.295	8,000
2023-04-21	0.295	0.300	0.295	0.295	0.295	2,032,000
2023-04-20	0.295	0.295	0.290	0.290	0.290	96,000
2023-04-19	0.300	0.320	0.295	0.300	0.300	1,500
2023-04-14	0.300	0.300	0.300	0.300	0.300	14,267
2023-04-11	0.300	0.305	0.300	0.300	0.300	50

← NewerPage 13 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.