Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.300 | 4.300 | 4.020 | 4.100 | 3.206 | 227,000 |
| 2024-05-14 | 4.050 | 4.300 | 3.990 | 4.300 | 3.362 | 342,500 |
| 2024-05-13 | 3.990 | 4.300 | 3.840 | 4.050 | 3.166 | 305,000 |
| 2024-05-10 | 3.810 | 4.260 | 3.810 | 4.010 | 3.135 | 66,000 |
| 2024-05-09 | 4.480 | 4.530 | 4.400 | 4.400 | 3.440 | 22,000 |
| 2024-05-08 | 4.290 | 4.300 | 4.210 | 4.220 | 3.299 | 5,500 |
| 2024-05-07 | 3.810 | 4.030 | 3.810 | 4.030 | 3.151 | 3,500 |
| 2024-05-06 | 4.100 | 4.120 | 4.100 | 4.120 | 3.221 | 31,500 |
| 2024-05-03 | 3.670 | 4.290 | 3.510 | 4.110 | 3.213 | 68,000 |
| 2024-05-02 | 4.410 | 4.410 | 3.430 | 3.510 | 2.744 | 233,000 |
| 2024-04-30 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-29 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-26 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-25 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-24 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-23 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-22 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-19 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-18 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-17 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-16 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-15 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-12 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-11 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-10 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-09 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-08 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-05 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-03 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-04-02 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 0 |
| 2024-03-28 | 4.280 | 4.280 | 4.280 | 4.280 | 3.346 | 68,000 |
| 2024-03-27 | 4.470 | 4.470 | 4.330 | 4.330 | 3.385 | 23,000 |
| 2024-03-26 | 4.490 | 4.490 | 4.490 | 4.490 | 3.510 | 0 |
| 2024-03-25 | 4.490 | 4.490 | 4.490 | 4.490 | 3.510 | 0 |
| 2024-03-22 | 4.490 | 4.490 | 4.490 | 4.490 | 3.510 | 85,500 |
| 2024-03-21 | 4.340 | 4.350 | 4.340 | 4.350 | 3.401 | 5,500 |
| 2024-03-20 | 4.390 | 4.500 | 4.190 | 4.390 | 3.432 | 60,500 |
| 2024-03-19 | 4.550 | 4.550 | 4.550 | 4.550 | 3.557 | 500 |
| 2024-03-18 | 4.490 | 4.490 | 4.490 | 4.490 | 3.510 | 0 |
| 2024-03-15 | 4.490 | 4.550 | 4.490 | 4.490 | 3.510 | 62,500 |
| 2024-03-14 | 4.500 | 4.500 | 4.500 | 4.500 | 3.518 | 0 |
| 2024-03-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.518 | 0 |
| 2024-03-12 | 4.500 | 4.500 | 4.500 | 4.500 | 3.518 | 100,000 |
| 2024-03-11 | 4.500 | 4.500 | 4.500 | 4.500 | 3.518 | 75,000 |
| 2024-03-08 | 4.500 | 4.500 | 4.500 | 4.500 | 3.518 | 0 |
| 2024-03-07 | 4.700 | 4.700 | 4.160 | 4.500 | 3.518 | 16,500 |
| 2024-03-06 | 4.700 | 4.700 | 4.700 | 4.700 | 3.675 | 146,500 |
| 2024-03-05 | 4.710 | 4.710 | 4.700 | 4.700 | 3.675 | 127,500 |
| 2024-03-04 | 4.890 | 4.890 | 4.700 | 4.700 | 3.675 | 500 |
| 2024-03-01 | 4.790 | 4.790 | 4.100 | 4.750 | 3.714 | 59,500 |
| 2024-02-29 | 4.880 | 4.880 | 4.750 | 4.790 | 3.745 | 80,000 |
| 2024-02-28 | 4.890 | 4.890 | 4.890 | 4.890 | 3.823 | 20,000 |
| 2024-02-27 | 4.890 | 4.890 | 4.890 | 4.890 | 3.823 | 20,000 |
| 2024-02-26 | 4.900 | 4.900 | 4.900 | 4.900 | 3.831 | 500 |
| 2024-02-23 | 4.700 | 4.800 | 4.700 | 4.800 | 3.753 | 80,500 |
| 2024-02-22 | 4.670 | 4.990 | 4.670 | 4.800 | 3.753 | 60,500 |
| 2024-02-21 | 4.990 | 4.990 | 4.990 | 4.990 | 3.901 | 8,000 |
| 2024-02-20 | 4.900 | 4.990 | 4.900 | 4.990 | 3.901 | 79,500 |
| 2024-02-19 | 4.990 | 4.990 | 4.990 | 4.990 | 3.901 | 3,500 |
| 2024-02-16 | 4.980 | 4.980 | 4.900 | 4.980 | 3.894 | 28,000 |
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.