Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	0.295	0.295	0.295	0.295	0.295	8,000
2023-03-31	0.295	0.295	0.295	0.295	0.295	17,400
2023-03-28	0.300	0.300	0.300	0.300	0.300	8,000
2023-03-27	0.300	0.300	0.300	0.300	0.300	50,000
2023-03-23	0.300	0.300	0.300	0.300	0.300	9,171
2023-03-21	0.300	0.300	0.300	0.300	0.300	16,050
2023-03-20	0.300	0.300	0.300	0.300	0.300	8,000
2023-03-17	0.320	0.320	0.300	0.300	0.300	192,900
2023-03-16	0.330	0.330	0.305	0.330	0.330	3,000
2023-03-14	0.330	0.330	0.315	0.330	0.330	1,400
2023-03-13	0.315	0.335	0.315	0.335	0.335	329,220
2023-03-10	0.300	0.315	0.300	0.315	0.315	18,325
2023-03-08	0.295	0.325	0.295	0.325	0.325	16,000
2023-03-07	0.315	0.325	0.300	0.325	0.325	48,000
2023-03-06	0.330	0.330	0.295	0.330	0.330	50
2023-03-03	0.300	0.335	0.300	0.330	0.330	42,000
2023-03-02	0.305	0.345	0.295	0.295	0.295	40,562
2023-02-28	0.305	0.360	0.300	0.300	0.300	36,152,121
2023-02-27	0.285	0.295	0.285	0.295	0.295	40,048,121
2023-02-23	0.305	0.305	0.280	0.280	0.280	376,156
2023-02-17	0.305	0.335	0.300	0.305	0.305	75
2023-02-16	0.305	0.345	0.305	0.305	0.305	800
2023-02-14	0.305	0.345	0.300	0.305	0.305	1,800
2023-02-13	0.305	0.305	0.305	0.305	0.305	25,600
2023-02-09	0.315	0.315	0.305	0.310	0.310	52,225
2023-02-07	0.310	0.370	0.310	0.315	0.315	144,000
2023-02-06	0.320	0.380	0.305	0.320	0.320	2,600
2023-02-03	0.320	0.320	0.320	0.320	0.320	40,050
2023-02-02	0.320	0.320	0.320	0.320	0.320	104,400
2023-01-30	0.320	0.320	0.305	0.320	0.320	5,200
2023-01-26	0.310	0.320	0.310	0.320	0.320	120,150
2023-01-20	0.315	0.320	0.305	0.310	0.310	89,450
2023-01-19	0.320	0.320	0.305	0.305	0.305	42,400
2023-01-18	0.310	0.325	0.310	0.325	0.325	24,000
2023-01-17	0.305	0.305	0.305	0.305	0.305	448,000
2023-01-13	0.330	0.350	0.305	0.330	0.330	2,137
2023-01-12	0.330	0.350	0.305	0.330	0.330	700
2023-01-06	0.325	0.360	0.310	0.330	0.330	114,845
2023-01-05	0.335	0.335	0.335	0.335	0.335	53,000
2023-01-04	0.305	0.400	0.300	0.380	0.380	1,896,000
2023-01-03	0.305	0.305	0.295	0.300	0.300	808,000
2022-12-30	0.320	0.325	0.320	0.325	0.325	352,000
2022-12-29	0.315	0.315	0.315	0.315	0.315	320,000
2022-12-28	0.335	0.340	0.330	0.340	0.340	262,000
2022-12-23	0.340	0.450	0.310	0.340	0.340	25
2022-12-20	0.340	0.420	0.305	0.340	0.340	25
2022-12-16	0.340	0.340	0.305	0.340	0.340	3,000
2022-12-13	0.340	0.440	0.305	0.340	0.340	322
2022-12-12	0.340	0.435	0.305	0.340	0.340	2,680
2022-12-09	0.340	0.390	0.305	0.340	0.340	75
2022-12-08	0.330	0.410	0.330	0.340	0.340	3,384,000
2022-12-07	0.305	0.360	0.305	0.360	0.360	1,931,750
2022-12-06	0.300	0.300	0.295	0.300	0.300	88,010
2022-11-29	0.305	0.305	0.305	0.305	0.305	15,478
2022-11-28	0.305	0.305	0.305	0.305	0.305	16,000
2022-11-24	0.290	0.315	0.285	0.300	0.300	128,000
2022-11-23	0.315	0.320	0.315	0.320	0.320	197,600
2022-11-22	0.305	0.315	0.305	0.315	0.315	18,600
2022-11-21	0.315	0.315	0.315	0.315	0.315	14,400
2022-11-18	0.300	0.310	0.300	0.310	0.310	16,000

← NewerPage 14 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.