Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 5.010 | 5.120 | 5.010 | 5.010 | 3.917 | 92,500 |
| 2023-08-17 | 5.320 | 5.320 | 5.010 | 5.160 | 4.034 | 97,000 |
| 2023-08-16 | 5.600 | 5.600 | 5.320 | 5.320 | 4.159 | 91,500 |
| 2023-08-15 | 5.740 | 5.740 | 5.740 | 5.740 | 4.488 | 0 |
| 2023-08-14 | 5.770 | 5.770 | 5.760 | 5.760 | 4.503 | 2,000 |
| 2023-08-11 | 5.770 | 5.770 | 5.770 | 5.770 | 4.511 | 0 |
| 2023-08-10 | 5.830 | 5.830 | 5.310 | 5.780 | 4.519 | 40,000 |
| 2023-08-09 | 5.890 | 5.900 | 5.830 | 5.830 | 4.558 | 6,500 |
| 2023-08-08 | 6.120 | 6.300 | 5.900 | 5.900 | 4.613 | 61,000 |
| 2023-08-07 | 5.600 | 6.500 | 5.600 | 6.500 | 5.082 | 4,000 |
| 2023-08-04 | 5.580 | 5.830 | 5.340 | 5.600 | 4.378 | 54,000 |
| 2023-08-03 | 5.480 | 5.480 | 5.230 | 5.480 | 4.284 | 56,000 |
| 2023-08-02 | 5.610 | 5.670 | 5.450 | 5.660 | 4.425 | 54,000 |
| 2023-08-01 | 5.900 | 5.900 | 5.300 | 5.690 | 4.449 | 63,000 |
| 2023-07-31 | 5.420 | 5.990 | 5.170 | 5.990 | 4.683 | 38,000 |
| 2023-07-28 | 5.580 | 5.660 | 5.150 | 5.580 | 4.363 | 6,000 |
| 2023-07-27 | 5.940 | 5.960 | 5.700 | 5.960 | 4.660 | 41,500 |
| 2023-07-26 | 5.740 | 6.170 | 5.740 | 6.120 | 4.785 | 67,500 |
| 2023-07-25 | 5.990 | 6.000 | 5.900 | 6.000 | 4.691 | 4,500 |
| 2023-07-24 | 5.870 | 5.870 | 5.240 | 5.500 | 4.300 | 57,500 |
| 2023-07-21 | 5.780 | 5.980 | 5.520 | 5.970 | 4.668 | 27,000 |
| 2023-07-20 | 5.480 | 5.990 | 5.470 | 5.780 | 4.519 | 17,500 |
| 2023-07-19 | 5.280 | 5.590 | 5.100 | 5.590 | 4.370 | 83,000 |
| 2023-07-18 | 5.280 | 5.280 | 5.060 | 5.280 | 4.128 | 61,000 |
| 2023-07-14 | 5.290 | 5.290 | 5.290 | 5.290 | 4.136 | 0 |
| 2023-07-13 | 5.150 | 5.290 | 5.100 | 5.290 | 4.136 | 61,000 |
| 2023-07-12 | 5.300 | 5.390 | 5.120 | 5.390 | 4.214 | 7,000 |
| 2023-07-11 | 5.100 | 5.300 | 5.100 | 5.300 | 4.144 | 29,000 |
| 2023-07-10 | 5.110 | 5.250 | 4.600 | 5.250 | 4.105 | 78,000 |
| 2023-07-07 | 4.700 | 4.900 | 4.700 | 4.900 | 3.831 | 12,500 |
| 2023-07-06 | 5.150 | 5.150 | 5.090 | 5.090 | 3.980 | 5,500 |
| 2023-07-05 | 5.290 | 5.300 | 4.800 | 5.000 | 3.909 | 55,000 |
| 2023-07-04 | 4.690 | 4.800 | 4.520 | 4.800 | 3.753 | 4,000 |
| 2023-07-03 | 4.410 | 4.500 | 4.220 | 4.500 | 3.518 | 20,000 |
| 2023-06-30 | 4.530 | 4.550 | 4.200 | 4.550 | 3.557 | 79,000 |
| 2023-06-29 | 4.620 | 4.620 | 4.240 | 4.580 | 3.581 | 64,000 |
| 2023-06-28 | 4.670 | 4.780 | 4.310 | 4.780 | 3.737 | 80,500 |
| 2023-06-27 | 4.630 | 4.800 | 4.500 | 4.800 | 3.753 | 8,000 |
| 2023-06-26 | 4.580 | 4.900 | 4.580 | 4.870 | 3.808 | 95,500 |
| 2023-06-23 | 4.290 | 4.590 | 4.100 | 4.590 | 3.589 | 28,000 |
| 2023-06-21 | 4.100 | 4.290 | 4.050 | 4.290 | 3.354 | 46,500 |
| 2023-06-20 | 4.030 | 4.150 | 4.030 | 4.150 | 3.245 | 48,000 |
| 2023-06-19 | 4.020 | 4.100 | 3.900 | 4.090 | 3.198 | 116,000 |
| 2023-06-16 | 4.060 | 4.150 | 4.030 | 4.150 | 3.245 | 3,000 |
| 2023-06-15 | 4.200 | 4.240 | 4.020 | 4.240 | 3.315 | 68,500 |
| 2023-06-14 | 4.290 | 4.290 | 4.060 | 4.280 | 3.346 | 62,500 |
| 2023-06-13 | 4.150 | 4.150 | 4.150 | 4.150 | 3.245 | 0 |
| 2023-06-12 | 4.130 | 4.200 | 4.000 | 4.190 | 3.276 | 58,000 |
| 2023-06-09 | 4.190 | 4.190 | 4.090 | 4.160 | 3.252 | 5,150 |
| 2023-06-08 | 4.080 | 4.090 | 4.000 | 4.090 | 3.198 | 2,000 |
| 2023-06-07 | 4.000 | 4.230 | 3.960 | 4.010 | 3.135 | 459,000 |
| 2023-06-06 | 4.000 | 4.150 | 3.990 | 4.150 | 3.245 | 238,500 |
| 2023-06-05 | 4.060 | 4.090 | 4.010 | 4.080 | 3.190 | 266,500 |
| 2023-06-02 | 4.100 | 4.100 | 4.100 | 4.100 | 3.206 | 0 |
| 2023-06-01 | 4.080 | 4.100 | 4.030 | 4.100 | 3.206 | 15,500 |
| 2023-05-31 | 4.150 | 4.150 | 4.000 | 4.140 | 3.237 | 69,500 |
| 2023-05-30 | 4.100 | 4.280 | 4.010 | 4.280 | 3.346 | 36,500 |
| 2023-05-29 | 4.110 | 4.110 | 3.960 | 4.000 | 3.127 | 5,000 |
| 2023-05-25 | 4.210 | 4.210 | 3.980 | 4.070 | 3.182 | 47,000 |
| 2023-05-24 | 4.080 | 4.080 | 3.950 | 4.000 | 3.127 | 30,000 |
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.