Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 40,000 |
| 2023-11-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.222 | 500 |
| 2023-11-14 | 5.200 | 5.200 | 4.640 | 5.200 | 4.066 | 5,000 |
| 2023-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-11-09 | 5.210 | 5.210 | 5.200 | 5.200 | 4.066 | 1,000 |
| 2023-11-08 | 5.320 | 5.320 | 5.320 | 5.320 | 4.159 | 21,000 |
| 2023-11-07 | 5.600 | 5.600 | 5.080 | 5.240 | 4.097 | 9,500 |
| 2023-11-06 | 5.530 | 5.530 | 5.530 | 5.530 | 4.324 | 0 |
| 2023-11-03 | 5.900 | 5.900 | 5.470 | 5.530 | 4.324 | 3,500 |
| 2023-11-02 | 6.000 | 6.000 | 6.000 | 6.000 | 4.691 | 0 |
| 2023-11-01 | 6.000 | 6.000 | 6.000 | 6.000 | 4.691 | 0 |
| 2023-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 4.691 | 0 |
| 2023-10-30 | 6.000 | 6.000 | 6.000 | 6.000 | 4.691 | 0 |
| 2023-10-27 | 5.990 | 6.000 | 5.990 | 6.000 | 4.691 | 206,500 |
| 2023-10-26 | 5.980 | 5.990 | 5.890 | 5.990 | 4.683 | 185,500 |
| 2023-10-25 | 5.980 | 5.980 | 5.980 | 5.980 | 4.675 | 100,000 |
| 2023-10-24 | 5.980 | 5.980 | 5.910 | 5.910 | 4.621 | 100,500 |
| 2023-10-20 | 5.930 | 5.930 | 5.930 | 5.930 | 4.636 | 24,500 |
| 2023-10-19 | 6.150 | 6.150 | 6.150 | 6.150 | 4.808 | 0 |
| 2023-10-18 | 6.150 | 6.150 | 6.150 | 6.150 | 4.808 | 0 |
| 2023-10-17 | 6.150 | 6.150 | 6.150 | 6.150 | 4.808 | 0 |
| 2023-10-16 | 6.030 | 6.190 | 6.020 | 6.190 | 4.840 | 34,000 |
| 2023-10-13 | 6.050 | 6.110 | 6.050 | 6.100 | 4.769 | 38,000 |
| 2023-10-12 | 6.090 | 6.110 | 5.870 | 6.110 | 4.777 | 46,500 |
| 2023-10-11 | 6.040 | 6.070 | 5.910 | 6.060 | 4.738 | 84,000 |
| 2023-10-10 | 6.170 | 6.200 | 5.830 | 6.170 | 4.824 | 97,500 |
| 2023-10-09 | 6.190 | 6.230 | 6.190 | 6.220 | 4.863 | 8,000 |
| 2023-10-06 | 6.190 | 6.290 | 6.000 | 6.290 | 4.918 | 28,000 |
| 2023-10-05 | 6.200 | 6.200 | 5.950 | 6.190 | 4.840 | 76,500 |
| 2023-10-04 | 6.090 | 6.250 | 5.980 | 6.200 | 4.847 | 55,000 |
| 2023-10-03 | 6.300 | 6.350 | 5.920 | 6.190 | 4.840 | 17,000 |
| 2023-09-29 | 6.010 | 6.390 | 5.900 | 6.390 | 4.996 | 110,500 |
| 2023-09-28 | 6.200 | 6.390 | 5.790 | 6.390 | 4.996 | 33,000 |
| 2023-09-27 | 6.250 | 6.260 | 6.190 | 6.200 | 4.847 | 55,500 |
| 2023-09-26 | 6.160 | 6.310 | 5.860 | 6.270 | 4.902 | 34,000 |
| 2023-09-25 | 6.490 | 6.490 | 5.970 | 6.340 | 4.957 | 33,000 |
| 2023-09-22 | 6.000 | 6.180 | 5.920 | 6.180 | 4.832 | 31,000 |
| 2023-09-21 | 6.190 | 6.190 | 6.190 | 6.190 | 4.840 | 0 |
| 2023-09-20 | 6.060 | 6.200 | 5.970 | 6.200 | 4.847 | 83,000 |
| 2023-09-19 | 6.160 | 6.210 | 5.730 | 6.210 | 4.855 | 84,000 |
| 2023-09-18 | 6.370 | 6.370 | 5.750 | 6.360 | 4.972 | 41,500 |
| 2023-09-15 | 5.730 | 6.380 | 5.660 | 6.380 | 4.988 | 63,500 |
| 2023-09-14 | 5.980 | 5.980 | 5.630 | 5.970 | 4.668 | 7,500 |
| 2023-09-13 | 5.900 | 5.970 | 5.680 | 5.960 | 4.660 | 40,500 |
| 2023-09-12 | 5.710 | 6.000 | 5.710 | 5.990 | 4.683 | 4,000 |
| 2023-09-11 | 6.330 | 6.500 | 5.540 | 5.990 | 4.683 | 8,000 |
| 2023-09-07 | 5.550 | 6.220 | 5.540 | 6.220 | 4.863 | 55,000 |
| 2023-09-06 | 5.690 | 5.690 | 5.410 | 5.600 | 4.378 | 38,500 |
| 2023-09-05 | 6.000 | 6.000 | 5.800 | 5.800 | 4.535 | 9,500 |
| 2023-09-04 | 5.730 | 5.840 | 5.650 | 5.840 | 4.566 | 44,000 |
| 2023-08-31 | 5.600 | 5.850 | 5.550 | 5.850 | 4.574 | 74,500 |
| 2023-08-30 | 5.860 | 5.860 | 5.850 | 5.850 | 4.574 | 2,000 |
| 2023-08-29 | 6.000 | 6.000 | 5.600 | 5.970 | 4.668 | 41,500 |
| 2023-08-28 | 5.590 | 6.090 | 5.300 | 6.090 | 4.761 | 43,000 |
| 2023-08-25 | 5.600 | 5.600 | 5.600 | 5.600 | 4.378 | 10,000 |
| 2023-08-24 | 6.000 | 6.090 | 5.890 | 5.950 | 4.652 | 38,000 |
| 2023-08-23 | 5.660 | 6.070 | 5.650 | 6.060 | 4.738 | 61,000 |
| 2023-08-22 | 5.600 | 5.600 | 5.500 | 5.540 | 4.331 | 21,500 |
| 2023-08-21 | 5.150 | 5.310 | 5.150 | 5.310 | 4.152 | 1,000 |
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.