Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.345 | 500 |
| 2024-08-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.392 | 0 |
| 2024-08-08 | 1.690 | 1.770 | 1.690 | 1.770 | 1.384 | 49,000 |
| 2024-08-07 | 1.810 | 1.810 | 1.810 | 1.810 | 1.415 | 550,000 |
| 2024-08-06 | 1.650 | 1.720 | 1.650 | 1.720 | 1.345 | 1,000 |
| 2024-08-05 | 2.000 | 2.000 | 1.710 | 1.850 | 1.446 | 92,000 |
| 2024-08-02 | 2.000 | 2.280 | 1.830 | 2.090 | 1.634 | 41,500 |
| 2024-08-01 | 2.000 | 2.070 | 2.000 | 2.070 | 1.618 | 40,000 |
| 2024-07-31 | 1.840 | 1.920 | 1.840 | 1.910 | 1.493 | 21,000 |
| 2024-07-30 | 1.720 | 1.760 | 1.720 | 1.760 | 1.376 | 500 |
| 2024-07-29 | 1.720 | 1.800 | 1.720 | 1.800 | 1.407 | 95,000 |
| 2024-07-26 | 1.740 | 1.820 | 1.740 | 1.820 | 1.423 | 301,000 |
| 2024-07-25 | 1.820 | 1.900 | 1.820 | 1.900 | 1.486 | 1,000 |
| 2024-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.486 | 0 |
| 2024-07-23 | 1.900 | 1.900 | 1.710 | 1.790 | 1.400 | 45,000 |
| 2024-07-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.235 | 0 |
| 2024-07-19 | 1.450 | 1.480 | 1.450 | 1.480 | 1.157 | 1,000 |
| 2024-07-18 | 1.600 | 1.600 | 1.520 | 1.550 | 1.212 | 1,000 |
| 2024-07-17 | 1.830 | 1.830 | 1.630 | 1.680 | 1.314 | 3,000 |
| 2024-07-16 | 1.910 | 1.910 | 1.910 | 1.910 | 1.493 | 0 |
| 2024-07-15 | 2.140 | 2.140 | 1.910 | 1.910 | 1.493 | 14,000 |
| 2024-07-12 | 2.100 | 2.100 | 2.100 | 2.100 | 1.642 | 3,500 |
| 2024-07-11 | 2.050 | 2.060 | 2.050 | 2.060 | 1.611 | 250,000 |
| 2024-07-10 | 2.150 | 2.150 | 2.030 | 2.040 | 1.595 | 522,000 |
| 2024-07-09 | 2.150 | 2.300 | 2.150 | 2.220 | 1.736 | 261,000 |
| 2024-07-08 | 2.100 | 2.100 | 2.050 | 2.050 | 1.603 | 1,000 |
| 2024-07-05 | 1.850 | 2.420 | 1.850 | 2.200 | 1.720 | 108,000 |
| 2024-07-04 | 1.820 | 1.820 | 1.580 | 1.710 | 1.337 | 7,000 |
| 2024-07-03 | 1.990 | 2.000 | 1.810 | 1.810 | 1.415 | 20,000 |
| 2024-07-02 | 2.020 | 2.030 | 1.900 | 1.900 | 1.486 | 117,500 |
| 2024-06-28 | 1.880 | 2.060 | 1.810 | 1.850 | 1.446 | 98,000 |
| 2024-06-27 | 2.200 | 2.410 | 1.950 | 1.950 | 1.525 | 44,000 |
| 2024-06-26 | 2.100 | 2.100 | 2.100 | 2.100 | 1.642 | 0 |
| 2024-06-25 | 2.000 | 2.000 | 1.970 | 2.000 | 1.564 | 10,000 |
| 2024-06-24 | 2.100 | 2.100 | 1.950 | 1.980 | 1.548 | 12,500 |
| 2024-06-21 | 2.600 | 2.600 | 2.150 | 2.170 | 1.697 | 52,500 |
| 2024-06-20 | 2.610 | 2.610 | 2.410 | 2.440 | 1.908 | 5,000 |
| 2024-06-19 | 2.760 | 2.760 | 2.680 | 2.680 | 2.095 | 4,500 |
| 2024-06-18 | 2.880 | 3.000 | 2.660 | 2.800 | 2.189 | 147,500 |
| 2024-06-17 | 2.940 | 3.000 | 2.930 | 2.940 | 2.299 | 34,500 |
| 2024-06-14 | 2.960 | 3.050 | 2.880 | 3.050 | 2.385 | 205,000 |
| 2024-06-13 | 3.000 | 3.050 | 2.930 | 3.050 | 2.385 | 23,000 |
| 2024-06-12 | 3.220 | 3.430 | 2.940 | 2.960 | 2.314 | 19,000 |
| 2024-06-11 | 3.310 | 3.310 | 3.220 | 3.220 | 2.518 | 1,500 |
| 2024-06-07 | 3.540 | 3.540 | 3.380 | 3.390 | 2.650 | 163,500 |
| 2024-06-06 | 3.890 | 3.900 | 3.600 | 3.620 | 2.830 | 152,500 |
| 2024-06-05 | 4.000 | 4.000 | 3.600 | 3.700 | 2.893 | 17,500 |
| 2024-06-04 | 4.200 | 4.200 | 3.920 | 4.000 | 3.127 | 126,500 |
| 2024-06-03 | 4.100 | 4.110 | 4.010 | 4.010 | 3.135 | 59,000 |
| 2024-05-31 | 3.950 | 4.100 | 3.950 | 4.100 | 3.206 | 81,500 |
| 2024-05-30 | 4.030 | 4.060 | 3.950 | 3.950 | 3.088 | 58,000 |
| 2024-05-29 | 4.000 | 4.000 | 3.990 | 4.000 | 3.127 | 10,000 |
| 2024-05-28 | 3.900 | 4.090 | 3.900 | 4.090 | 3.198 | 29,000 |
| 2024-05-27 | 4.210 | 4.210 | 3.800 | 4.030 | 3.151 | 72,000 |
| 2024-05-24 | 4.000 | 4.180 | 3.710 | 4.000 | 3.127 | 265,000 |
| 2024-05-23 | 4.000 | 4.060 | 3.850 | 3.970 | 3.104 | 159,500 |
| 2024-05-22 | 4.140 | 4.140 | 3.960 | 4.070 | 3.182 | 119,000 |
| 2024-05-21 | 4.300 | 4.300 | 4.120 | 4.140 | 3.237 | 194,000 |
| 2024-05-20 | 4.300 | 4.300 | 4.100 | 4.110 | 3.213 | 17,500 |
| 2024-05-17 | 4.050 | 4.390 | 4.050 | 4.240 | 3.315 | 76,000 |
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.