Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.520	0.520	0.510	0.510	0.510	41,600
2022-03-21	0.530	0.560	0.520	0.520	0.520	152,000
2022-03-18	0.520	0.540	0.520	0.540	0.540	96,000
2022-03-17	0.570	0.570	0.540	0.540	0.540	70,350
2022-03-16	0.600	0.600	0.580	0.580	0.580	160,170
2022-03-11	0.600	0.640	0.530	0.600	0.600	287
2022-03-10	0.660	0.660	0.540	0.600	0.600	249,000
2022-03-09	0.570	0.630	0.570	0.570	0.570	464,625
2022-03-08	0.570	0.570	0.540	0.560	0.560	256,000
2022-03-07	0.610	0.710	0.590	0.610	0.610	25
2022-03-04	0.610	0.610	0.610	0.610	0.610	28,000
2022-03-02	0.630	0.710	0.620	0.630	0.630	3,604
2022-03-01	0.600	0.650	0.600	0.630	0.630	128,211
2022-02-28	0.630	0.630	0.620	0.630	0.630	48,000
2022-02-24	0.670	0.750	0.670	0.680	0.680	216,600
2022-02-22	0.690	0.690	0.670	0.670	0.670	12,000
2022-02-17	0.640	0.700	0.640	0.680	0.680	77,200
2022-02-16	0.660	0.660	0.600	0.660	0.660	1,750
2022-02-15	0.700	0.700	0.670	0.670	0.670	32,000
2022-02-09	0.630	0.660	0.630	0.650	0.650	408,630
2022-02-08	0.620	0.630	0.620	0.630	0.630	19,912,000
2022-02-04	0.610	0.620	0.610	0.620	0.620	24,000
2022-01-28	0.600	0.600	0.600	0.600	0.600	16,000
2022-01-27	0.620	0.620	0.620	0.620	0.620	8,000
2022-01-26	0.600	0.640	0.600	0.640	0.640	48,000
2022-01-25	0.640	0.640	0.640	0.640	0.640	54,500
2022-01-24	0.680	0.680	0.680	0.680	0.680	9,000
2022-01-21	0.640	0.690	0.640	0.690	0.690	6,624,000
2022-01-20	0.600	0.610	0.600	0.610	0.610	99,240
2022-01-18	0.650	0.650	0.630	0.630	0.630	80,000
2022-01-17	0.580	0.620	0.580	0.620	0.620	144,000
2022-01-14	0.600	0.600	0.580	0.580	0.580	344,000
2022-01-13	0.620	0.620	0.620	0.620	0.620	62,265
2022-01-10	0.610	0.610	0.610	0.610	0.610	128,797
2022-01-07	0.610	0.650	0.610	0.640	0.640	176,000
2022-01-06	0.620	0.650	0.610	0.610	0.610	72,000
2022-01-05	0.610	0.610	0.610	0.610	0.610	8,656
2022-01-04	0.620	0.620	0.620	0.620	0.620	10,798
2022-01-03	0.620	0.620	0.620	0.620	0.620	8,000
2021-12-31	0.630	0.630	0.630	0.630	0.630	8,000
2021-12-30	0.650	0.720	0.610	0.620	0.620	529,500
2021-12-29	0.610	0.610	0.610	0.610	0.610	101,500
2021-12-28	0.610	0.620	0.610	0.620	0.620	26,400
2021-12-23	0.610	0.610	0.610	0.610	0.610	16,000
2021-12-22	0.610	0.610	0.600	0.610	0.610	67,900
2021-12-21	0.580	0.600	0.560	0.600	0.600	65,000
2021-12-20	0.610	0.710	0.580	0.600	0.600	685,029
2021-12-17	0.620	0.620	0.620	0.620	0.620	19,125
2021-12-16	0.620	0.660	0.620	0.660	0.660	24,000
2021-12-15	0.620	0.630	0.620	0.630	0.630	83,400
2021-12-14	0.630	0.630	0.630	0.630	0.630	112,000
2021-12-13	0.650	0.680	0.620	0.680	0.680	161,019
2021-12-10	0.680	0.720	0.650	0.680	0.680	50
2021-12-09	0.640	0.680	0.640	0.680	0.680	120,000
2021-12-08	0.620	0.620	0.600	0.620	0.620	211,600
2021-12-07	0.620	0.620	0.600	0.620	0.620	248,000
2021-12-06	0.630	0.630	0.620	0.620	0.620	384,000
2021-12-03	0.650	0.650	0.640	0.650	0.650	102,600
2021-12-01	0.660	0.680	0.660	0.680	0.680	80,000
2021-11-30	0.670	0.670	0.670	0.670	0.670	33,000

← NewerPage 17 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.