Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.295	0.300	0.295	0.300	0.300	16,593
2022-11-16	0.320	0.320	0.320	0.320	0.320	8,000
2022-11-15	0.330	0.330	0.330	0.330	0.330	72,100
2022-11-14	0.330	0.370	0.310	0.330	0.330	1,000
2022-11-11	0.325	0.330	0.325	0.330	0.330	56,600
2022-11-08	0.320	0.330	0.310	0.320	0.320	200
2022-11-04	0.315	0.330	0.310	0.315	0.315	250
2022-11-02	0.315	0.345	0.310	0.315	0.315	156
2022-11-01	0.310	0.315	0.310	0.315	0.315	13,075
2022-10-28	0.325	0.325	0.300	0.300	0.300	21,050
2022-10-27	0.340	0.380	0.335	0.335	0.335	640,000
2022-10-26	0.325	0.385	0.325	0.330	0.330	2,185,250
2022-10-24	0.320	0.320	0.265	0.320	0.320	4,700
2022-10-21	0.330	0.330	0.290	0.330	0.330	656
2022-10-20	0.330	0.330	0.330	0.330	0.330	9,000
2022-10-19	0.330	0.330	0.330	0.330	0.330	8,000
2022-10-18	0.280	0.330	0.280	0.330	0.330	936,000
2022-10-12	0.315	0.330	0.315	0.315	0.315	16,200
2022-10-11	0.340	0.340	0.300	0.310	0.310	29,500
2022-10-10	0.340	0.340	0.315	0.315	0.315	64,000
2022-10-05	0.355	0.440	0.355	0.410	0.410	2,673,200
2022-10-03	0.320	0.320	0.320	0.320	0.320	16,025
2022-09-29	0.330	0.330	0.305	0.320	0.320	192,000
2022-09-26	0.355	0.400	0.330	0.355	0.355	150
2022-09-23	0.355	0.355	0.355	0.355	0.355	160,180
2022-09-21	0.335	0.360	0.335	0.360	0.360	32,250
2022-09-20	0.365	0.370	0.320	0.365	0.365	2,000
2022-09-16	0.395	0.395	0.360	0.365	0.365	176,000
2022-09-15	0.420	0.425	0.395	0.425	0.425	44,200
2022-09-13	0.395	0.455	0.395	0.425	0.425	1,395,500
2022-09-07	0.330	0.395	0.330	0.395	0.395	59,400
2022-09-06	0.365	0.365	0.330	0.365	0.365	60
2022-09-05	0.365	0.400	0.340	0.365	0.365	425
2022-08-31	0.365	0.365	0.360	0.365	0.365	64,000
2022-08-30	0.365	0.400	0.340	0.365	0.365	2,000
2022-08-26	0.365	0.365	0.365	0.365	0.365	10,600
2022-08-24	0.395	0.395	0.390	0.390	0.390	10,375
2022-08-23	0.375	0.400	0.375	0.395	0.395	216,700
2022-08-19	0.365	0.365	0.365	0.365	0.365	16,000
2022-08-18	0.355	0.415	0.355	0.415	0.415	35,250
2022-08-17	0.410	0.410	0.350	0.410	0.410	3,025
2022-08-16	0.410	0.410	0.355	0.410	0.410	770
2022-08-15	0.445	0.445	0.410	0.410	0.410	192,000
2022-08-12	0.345	0.350	0.345	0.350	0.350	8,000
2022-08-11	0.400	0.400	0.345	0.400	0.400	340
2022-08-10	0.400	0.420	0.335	0.400	0.400	500
2022-08-09	0.400	0.420	0.335	0.400	0.400	1,200
2022-08-08	0.400	0.420	0.335	0.400	0.400	25
2022-08-05	0.400	0.420	0.345	0.400	0.400	40
2022-08-04	0.400	0.420	0.345	0.400	0.400	40
2022-08-03	0.400	0.400	0.335	0.400	0.400	50
2022-08-02	0.400	0.400	0.325	0.400	0.400	125
2022-08-01	0.405	0.420	0.325	0.405	0.405	200
2022-07-29	0.405	0.420	0.325	0.405	0.405	25
2022-07-28	0.405	0.405	0.405	0.405	0.405	40,640
2022-07-27	0.410	0.420	0.355	0.410	0.410	25
2022-07-26	0.380	0.410	0.380	0.410	0.410	16,500
2022-07-25	0.395	0.410	0.350	0.395	0.395	100
2022-07-22	0.395	0.410	0.355	0.395	0.395	25
2022-07-21	0.395	0.400	0.360	0.395	0.395	3,811

← NewerPage 15 of 18 · 1,049 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.