Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.450	0.450	0.395	0.395	0.395	73,200
2022-07-19	0.395	0.400	0.395	0.395	0.395	88,600
2022-07-18	0.320	0.400	0.320	0.395	0.395	32,800
2022-07-15	0.365	0.410	0.315	0.385	0.385	195,000
2022-07-14	0.385	0.385	0.380	0.385	0.385	17,260
2022-07-12	0.385	0.385	0.370	0.370	0.370	24,100
2022-07-08	0.420	0.425	0.360	0.420	0.420	1
2022-07-07	0.420	0.420	0.375	0.420	0.420	5
2022-07-05	0.365	0.430	0.365	0.425	0.425	257,435
2022-07-04	0.420	0.420	0.420	0.420	0.420	32,000
2022-06-30	0.430	0.430	0.430	0.430	0.430	9,000
2022-06-29	0.450	0.490	0.410	0.410	0.410	136,400
2022-06-28	0.365	0.400	0.365	0.400	0.400	32,000
2022-06-24	0.390	0.390	0.390	0.390	0.390	16,000
2022-06-22	0.390	0.390	0.390	0.390	0.390	277,050
2022-06-21	0.400	0.430	0.365	0.400	0.400	3,400
2022-06-20	0.400	0.420	0.365	0.400	0.400	500
2022-06-15	0.360	0.400	0.360	0.400	0.400	32,000
2022-06-10	0.400	0.400	0.400	0.400	0.400	167,050
2022-06-09	0.400	0.410	0.400	0.410	0.410	3,153,000
2022-06-08	0.390	0.410	0.375	0.410	0.410	192,200
2022-06-07	0.450	0.450	0.440	0.440	0.440	16,000
2022-06-06	0.455	0.465	0.390	0.455	0.455	12
2022-06-01	0.465	0.490	0.415	0.465	0.465	625
2022-05-31	0.360	0.540	0.360	0.465	0.465	1,984,000
2022-05-30	0.340	0.355	0.330	0.355	0.355	122,450
2022-05-27	0.355	0.355	0.345	0.345	0.345	131,600
2022-05-26	0.355	0.355	0.350	0.355	0.355	349,200
2022-05-25	0.380	0.380	0.375	0.375	0.375	248,000
2022-05-24	0.410	0.410	0.380	0.410	0.410	250
2022-05-23	0.410	0.460	0.410	0.410	0.410	10
2022-05-20	0.450	0.465	0.405	0.405	0.405	132,600
2022-05-17	0.380	0.380	0.380	0.380	0.380	24,000
2022-05-16	0.415	0.415	0.380	0.380	0.380	280,000
2022-05-13	0.415	0.520	0.415	0.415	0.415	4,500
2022-05-12	0.410	0.410	0.405	0.405	0.405	176,000
2022-05-11	0.415	0.415	0.415	0.415	0.415	16,000
2022-05-10	0.410	0.415	0.410	0.415	0.415	10,150
2022-05-05	0.460	0.570	0.460	0.460	0.460	25
2022-05-04	0.450	0.450	0.450	0.450	0.450	8,000
2022-05-03	0.450	0.570	0.405	0.450	0.450	1,150
2022-04-28	0.450	0.450	0.450	0.450	0.450	22,600
2022-04-27	0.450	0.450	0.450	0.450	0.450	16,000
2022-04-26	0.450	0.480	0.450	0.480	0.480	48,328
2022-04-19	0.490	0.540	0.490	0.490	0.490	4,193
2022-04-14	0.490	0.490	0.490	0.490	0.490	8,125
2022-04-13	0.490	0.490	0.490	0.490	0.490	16,025
2022-04-12	0.490	0.540	0.490	0.490	0.490	931
2022-04-11	0.490	0.490	0.490	0.490	0.490	16,185
2022-04-08	0.490	0.540	0.490	0.490	0.490	3
2022-04-07	0.580	0.580	0.480	0.490	0.490	168,450
2022-04-06	0.510	0.570	0.510	0.510	0.510	500
2022-04-04	0.510	0.510	0.510	0.510	0.510	8,501
2022-04-01	0.510	0.510	0.510	0.510	0.510	56,000
2022-03-31	0.510	0.520	0.510	0.520	0.520	68,548
2022-03-30	0.520	0.520	0.520	0.520	0.520	53,600
2022-03-29	0.580	0.580	0.570	0.570	0.570	8,000
2022-03-28	0.540	0.540	0.540	0.540	0.540	32,005
2022-03-25	0.540	0.540	0.540	0.540	0.540	16,000
2022-03-23	0.510	0.510	0.510	0.510	0.510	28,040

← NewerPage 16 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.