Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 4.080 | 4.080 | 3.950 | 4.000 | 3.127 | 30,000 |
| 2023-05-23 | 4.240 | 4.240 | 4.100 | 4.240 | 3.315 | 19,000 |
| 2023-05-22 | 4.310 | 4.420 | 4.130 | 4.390 | 3.432 | 1,500 |
| 2023-05-19 | 4.040 | 4.230 | 4.030 | 4.220 | 3.299 | 62,500 |
| 2023-05-18 | 4.300 | 4.340 | 4.030 | 4.340 | 3.393 | 9,000 |
| 2023-05-17 | 4.340 | 4.340 | 4.030 | 4.340 | 3.393 | 22,500 |
| 2023-05-16 | 4.200 | 4.200 | 4.200 | 4.200 | 3.284 | 0 |
| 2023-05-15 | 4.250 | 4.250 | 3.950 | 4.230 | 3.307 | 66,500 |
| 2023-05-12 | 4.300 | 4.400 | 3.960 | 4.390 | 3.432 | 19,500 |
| 2023-05-11 | 4.380 | 4.590 | 3.930 | 4.300 | 3.362 | 8,500 |
| 2023-05-10 | 3.920 | 4.180 | 3.920 | 4.180 | 3.268 | 21,000 |
| 2023-05-09 | 4.260 | 4.270 | 3.910 | 4.270 | 3.338 | 51,500 |
| 2023-05-08 | 4.300 | 4.300 | 4.300 | 4.300 | 3.362 | 0 |
| 2023-05-05 | 4.350 | 4.360 | 3.860 | 4.360 | 3.409 | 2,000 |
| 2023-05-04 | 4.040 | 4.290 | 3.960 | 4.290 | 3.354 | 40,500 |
| 2023-05-03 | 3.990 | 4.100 | 3.810 | 4.100 | 3.206 | 5,500 |
| 2023-05-02 | 4.120 | 4.120 | 3.990 | 3.990 | 3.120 | 41,500 |
| 2023-04-28 | 4.350 | 4.350 | 4.010 | 4.340 | 3.393 | 16,000 |
| 2023-04-27 | 3.990 | 4.500 | 3.850 | 4.500 | 3.518 | 43,500 |
| 2023-04-26 | 4.000 | 4.000 | 3.800 | 4.000 | 3.127 | 28,500 |
| 2023-04-25 | 4.180 | 4.180 | 4.180 | 4.180 | 3.268 | 0 |
| 2023-04-24 | 4.180 | 4.180 | 4.180 | 4.180 | 3.268 | 0 |
| 2023-04-21 | 4.180 | 4.180 | 4.180 | 4.180 | 3.268 | 0 |
| 2023-04-20 | 3.900 | 4.200 | 3.900 | 4.180 | 3.268 | 62,500 |
| 2023-04-19 | 4.090 | 4.090 | 3.990 | 4.020 | 3.143 | 51,500 |
| 2023-04-18 | 4.270 | 4.280 | 4.130 | 4.150 | 3.245 | 38,000 |
| 2023-04-17 | 4.200 | 4.500 | 4.200 | 4.500 | 3.518 | 45,500 |
| 2023-04-14 | 4.000 | 4.260 | 3.950 | 4.250 | 3.323 | 125,000 |
| 2023-04-13 | 4.150 | 4.700 | 4.000 | 4.080 | 3.190 | 60,500 |
| 2023-04-12 | 4.250 | 4.280 | 4.000 | 4.280 | 3.346 | 8,500 |
| 2023-04-11 | 4.430 | 4.490 | 4.100 | 4.300 | 3.362 | 114,500 |
| 2023-04-06 | 4.500 | 4.900 | 4.250 | 4.890 | 3.823 | 11,000 |
| 2023-04-04 | 4.600 | 4.980 | 4.490 | 4.980 | 3.894 | 19,500 |
| 2023-04-03 | 4.350 | 5.200 | 4.220 | 5.200 | 4.066 | 77,000 |
| 2023-03-31 | 4.650 | 4.650 | 4.400 | 4.450 | 3.479 | 31,500 |
| 2023-03-30 | 4.850 | 4.850 | 4.840 | 4.840 | 3.784 | 4,000 |
| 2023-03-29 | 4.580 | 4.850 | 4.240 | 4.840 | 3.784 | 40,500 |
| 2023-03-28 | 4.230 | 4.400 | 4.220 | 4.400 | 3.440 | 22,000 |
| 2023-03-27 | 4.400 | 4.500 | 4.350 | 4.500 | 3.518 | 14,500 |
| 2023-03-24 | 4.600 | 4.600 | 4.210 | 4.490 | 3.510 | 24,500 |
| 2023-03-23 | 4.680 | 4.690 | 4.680 | 4.690 | 3.667 | 1,000 |
| 2023-03-22 | 4.750 | 4.950 | 4.500 | 4.690 | 3.667 | 6,000 |
| 2023-03-21 | 4.760 | 4.850 | 4.300 | 4.750 | 3.714 | 9,000 |
| 2023-03-20 | 4.860 | 4.900 | 4.510 | 4.750 | 3.714 | 9,225 |
| 2023-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.909 | 0 |
| 2023-03-16 | 5.000 | 5.090 | 4.890 | 5.080 | 3.972 | 62,500 |
| 2023-03-15 | 4.860 | 5.080 | 4.850 | 5.000 | 3.909 | 34,500 |
| 2023-03-14 | 5.040 | 5.100 | 4.910 | 5.000 | 3.909 | 25,500 |
| 2023-03-13 | 5.000 | 5.050 | 4.850 | 5.040 | 3.940 | 18,500 |
| 2023-03-10 | 4.500 | 5.090 | 4.500 | 5.070 | 3.964 | 23,000 |
| 2023-03-09 | 4.900 | 5.190 | 4.750 | 5.120 | 4.003 | 23,000 |
| 2023-03-08 | 4.940 | 5.090 | 4.910 | 5.090 | 3.980 | 12,000 |
| 2023-03-07 | 5.000 | 5.200 | 5.000 | 5.100 | 3.987 | 4,000 |
| 2023-03-06 | 4.960 | 5.290 | 4.900 | 5.290 | 4.136 | 11,000 |
| 2023-03-03 | 4.930 | 5.300 | 4.930 | 5.300 | 4.144 | 1,500 |
| 2023-03-02 | 5.190 | 5.190 | 5.190 | 5.190 | 4.058 | 0 |
| 2023-03-01 | 5.300 | 5.300 | 5.190 | 5.190 | 4.058 | 13,000 |
| 2023-02-28 | 5.420 | 5.420 | 5.180 | 5.190 | 4.058 | 14,000 |
| 2023-02-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-02-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
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.