Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.990 | 4.990 | 4.990 | 4.990 | 3.901 | 11,500 |
| 2024-02-14 | 5.090 | 5.090 | 5.010 | 5.050 | 3.948 | 17,000 |
| 2024-02-09 | 4.850 | 4.850 | 4.850 | 4.850 | 3.792 | 0 |
| 2024-02-08 | 5.000 | 5.000 | 4.850 | 4.990 | 3.901 | 19,500 |
| 2024-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.909 | 0 |
| 2024-02-06 | 5.350 | 5.350 | 5.350 | 5.350 | 4.183 | 0 |
| 2024-02-05 | 5.370 | 5.370 | 5.370 | 5.370 | 4.198 | 9,500 |
| 2024-02-02 | 5.390 | 5.390 | 5.380 | 5.380 | 4.206 | 34,500 |
| 2024-02-01 | 5.370 | 5.390 | 5.000 | 5.390 | 4.214 | 9,000 |
| 2024-01-31 | 5.380 | 5.380 | 5.380 | 5.380 | 4.206 | 0 |
| 2024-01-30 | 5.720 | 5.720 | 5.720 | 5.720 | 4.472 | 500 |
| 2024-01-29 | 5.600 | 5.700 | 5.390 | 5.390 | 4.214 | 22,000 |
| 2024-01-26 | 5.850 | 5.850 | 5.850 | 5.850 | 4.574 | 0 |
| 2024-01-25 | 5.850 | 5.850 | 5.850 | 5.850 | 4.574 | 500 |
| 2024-01-24 | 5.860 | 5.860 | 5.490 | 5.500 | 4.300 | 12,000 |
| 2024-01-23 | 5.400 | 6.000 | 5.400 | 5.850 | 4.574 | 8,500 |
| 2024-01-22 | 4.980 | 6.700 | 4.980 | 6.300 | 4.926 | 89,000 |
| 2024-01-19 | 4.800 | 4.800 | 4.800 | 4.800 | 3.753 | 0 |
| 2024-01-18 | 4.560 | 4.800 | 4.500 | 4.800 | 3.753 | 26,500 |
| 2024-01-17 | 4.800 | 4.800 | 4.800 | 4.800 | 3.753 | 0 |
| 2024-01-16 | 4.920 | 4.920 | 4.920 | 4.920 | 3.847 | 0 |
| 2024-01-15 | 5.170 | 5.170 | 5.170 | 5.170 | 4.042 | 0 |
| 2024-01-12 | 5.080 | 5.170 | 5.080 | 5.170 | 4.042 | 22,500 |
| 2024-01-11 | 5.180 | 5.180 | 5.180 | 5.180 | 4.050 | 0 |
| 2024-01-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2024-01-09 | 5.380 | 5.380 | 5.380 | 5.380 | 4.206 | 500 |
| 2024-01-08 | 5.070 | 5.070 | 5.000 | 5.000 | 3.909 | 50,500 |
| 2024-01-05 | 5.110 | 5.200 | 5.050 | 5.200 | 4.066 | 4,500 |
| 2024-01-04 | 5.300 | 5.300 | 5.280 | 5.280 | 4.128 | 7,000 |
| 2024-01-03 | 5.740 | 5.740 | 5.740 | 5.740 | 4.488 | 0 |
| 2024-01-02 | 5.790 | 5.790 | 5.790 | 5.790 | 4.527 | 0 |
| 2023-12-29 | 5.790 | 5.790 | 5.790 | 5.790 | 4.527 | 0 |
| 2023-12-28 | 5.780 | 5.790 | 5.780 | 5.790 | 4.527 | 3,000 |
| 2023-12-27 | 5.790 | 5.790 | 5.790 | 5.790 | 4.527 | 0 |
| 2023-12-22 | 5.110 | 5.790 | 5.100 | 5.790 | 4.527 | 3,000 |
| 2023-12-21 | 5.800 | 5.950 | 5.800 | 5.950 | 4.652 | 1,000 |
| 2023-12-20 | 5.500 | 5.500 | 5.500 | 5.500 | 4.300 | 0 |
| 2023-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 4.300 | 0 |
| 2023-12-18 | 5.510 | 5.510 | 5.510 | 5.510 | 4.308 | 0 |
| 2023-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 4.535 | 0 |
| 2023-12-14 | 6.000 | 6.000 | 6.000 | 6.000 | 4.691 | 500 |
| 2023-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.456 | 0 |
| 2023-12-12 | 5.700 | 5.700 | 5.700 | 5.700 | 4.456 | 0 |
| 2023-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.456 | 0 |
| 2023-12-08 | 5.500 | 5.700 | 5.500 | 5.700 | 4.456 | 1,000 |
| 2023-12-07 | 5.000 | 5.000 | 5.000 | 5.000 | 3.909 | 10,000 |
| 2023-12-06 | 5.050 | 5.360 | 5.050 | 5.360 | 4.191 | 9,000 |
| 2023-12-05 | 5.210 | 5.210 | 5.040 | 5.040 | 3.940 | 59,000 |
| 2023-12-04 | 5.260 | 5.500 | 5.200 | 5.500 | 4.300 | 85,000 |
| 2023-12-01 | 5.500 | 5.500 | 5.500 | 5.500 | 4.300 | 0 |
| 2023-11-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.378 | 0 |
| 2023-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.378 | 0 |
| 2023-11-28 | 5.050 | 5.880 | 5.050 | 5.880 | 4.597 | 6,750 |
| 2023-11-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 5,500 |
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.