Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 5.200 | 5.200 | 5.200 | 5.200 | 4.066 | 0 |
| 2023-02-22 | 4.990 | 5.250 | 4.990 | 5.250 | 4.105 | 25,000 |
| 2023-02-21 | 5.000 | 5.040 | 4.810 | 5.040 | 3.940 | 5,000 |
| 2023-02-20 | 4.980 | 5.050 | 4.980 | 5.050 | 3.948 | 10,500 |
| 2023-02-17 | 5.000 | 5.450 | 4.900 | 5.260 | 4.112 | 31,000 |
| 2023-02-16 | 5.040 | 5.090 | 4.830 | 5.090 | 3.980 | 3,000 |
| 2023-02-15 | 4.900 | 5.200 | 4.510 | 5.200 | 4.066 | 6,500 |
| 2023-02-14 | 4.800 | 4.970 | 4.700 | 4.950 | 3.870 | 39,500 |
| 2023-02-13 | 5.000 | 5.000 | 4.810 | 5.000 | 3.909 | 6,000 |
| 2023-02-10 | 5.000 | 5.200 | 4.900 | 5.180 | 4.050 | 996,500 |
| 2023-02-09 | 5.220 | 5.340 | 5.000 | 5.230 | 4.089 | 24,000 |
| 2023-02-08 | 5.820 | 6.000 | 5.100 | 5.490 | 4.292 | 31,000 |
| 2023-02-07 | 5.990 | 5.990 | 5.000 | 5.990 | 4.683 | 367,500 |
| 2023-02-06 | 5.300 | 5.480 | 5.300 | 5.470 | 4.277 | 7,000 |
| 2023-02-03 | 5.630 | 5.630 | 5.320 | 5.530 | 4.324 | 11,500 |
| 2023-02-02 | 5.370 | 5.480 | 5.100 | 5.410 | 4.230 | 8,000 |
| 2023-02-01 | 5.350 | 5.350 | 5.350 | 5.350 | 4.183 | 0 |
| 2023-01-31 | 5.380 | 5.390 | 4.850 | 5.390 | 4.214 | 17,000 |
| 2023-01-30 | 5.400 | 5.500 | 5.400 | 5.490 | 4.292 | 10,500 |
| 2023-01-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.300 | 0 |
| 2023-01-26 | 5.480 | 5.800 | 5.480 | 5.600 | 4.378 | 6,500 |
| 2023-01-20 | 5.510 | 5.900 | 5.500 | 5.900 | 4.613 | 8,000 |
| 2023-01-19 | 5.980 | 6.100 | 5.500 | 5.750 | 4.496 | 181,000 |
| 2023-01-18 | 5.750 | 5.750 | 5.750 | 5.750 | 4.496 | 0 |
| 2023-01-17 | 6.130 | 6.130 | 5.960 | 6.000 | 4.691 | 17,000 |
| 2023-01-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.613 | 0 |
| 2023-01-13 | 5.900 | 6.200 | 5.900 | 6.200 | 4.847 | 14,500 |
| 2023-01-12 | 5.900 | 5.900 | 5.900 | 5.900 | 4.613 | 0 |
| 2023-01-11 | 6.040 | 6.100 | 5.910 | 6.100 | 4.769 | 11,500 |
| 2023-01-10 | 5.510 | 6.100 | 5.510 | 6.100 | 4.769 | 11,000 |
| 2023-01-09 | 6.200 | 6.200 | 6.200 | 6.200 | 4.847 | 1,000 |
| 2023-01-06 | 6.030 | 6.250 | 5.810 | 6.250 | 4.886 | 18,000 |
| 2023-01-05 | 6.250 | 6.250 | 6.250 | 6.250 | 4.886 | 1,000 |
| 2023-01-04 | 6.240 | 6.240 | 6.050 | 6.100 | 4.769 | 6,500 |
| 2023-01-03 | 6.150 | 6.150 | 6.150 | 6.150 | 4.808 | 0 |
| 2022-12-30 | 6.350 | 6.350 | 6.350 | 6.350 | 4.965 | 0 |
| 2022-12-29 | 6.500 | 6.500 | 6.500 | 6.500 | 5.082 | 7,500 |
| 2022-12-28 | 6.300 | 6.300 | 6.300 | 6.300 | 4.926 | 0 |
| 2022-12-23 | 6.300 | 6.300 | 6.300 | 6.300 | 4.926 | 0 |
| 2022-12-22 | 6.400 | 6.400 | 6.400 | 6.400 | 5.004 | 1,500 |
| 2022-12-21 | 6.500 | 6.500 | 6.500 | 6.500 | 5.082 | 0 |
| 2022-12-20 | 6.550 | 6.550 | 6.550 | 6.550 | 5.121 | 2,000 |
| 2022-12-19 | 6.570 | 6.570 | 6.570 | 6.570 | 5.137 | 0 |
| 2022-12-16 | 6.680 | 6.680 | 5.930 | 6.580 | 5.144 | 27,000 |
| 2022-12-15 | 6.850 | 6.900 | 6.850 | 6.870 | 5.371 | 35,500 |
| 2022-12-14 | 6.900 | 6.950 | 6.900 | 6.950 | 5.434 | 32,500 |
| 2022-12-13 | 6.910 | 7.200 | 6.910 | 7.200 | 5.629 | 30,500 |
| 2022-12-12 | 6.900 | 7.230 | 6.900 | 7.230 | 5.653 | 23,500 |
| 2022-12-09 | 7.000 | 7.040 | 6.320 | 7.040 | 5.504 | 29,500 |
| 2022-12-08 | 7.000 | 7.300 | 7.000 | 7.100 | 5.551 | 38,000 |
| 2022-12-07 | 6.800 | 6.870 | 6.800 | 6.870 | 5.371 | 22,500 |
| 2022-12-06 | 6.930 | 6.930 | 6.890 | 6.900 | 5.395 | 30,000 |
| 2022-12-05 | 7.620 | 7.650 | 7.110 | 7.110 | 5.559 | 50,500 |
| 2022-12-02 | 7.800 | 7.800 | 7.620 | 7.620 | 5.958 | 20,000 |
| 2022-12-01 | 7.950 | 7.950 | 7.930 | 7.930 | 6.200 | 3,000 |
| 2022-11-30 | 7.840 | 7.990 | 7.700 | 7.950 | 6.216 | 42,000 |
| 2022-11-29 | 7.640 | 7.800 | 7.640 | 7.790 | 6.090 | 41,500 |
| 2022-11-28 | 7.630 | 7.880 | 7.570 | 7.860 | 6.145 | 26,500 |
| 2022-11-25 | 7.500 | 7.500 | 7.110 | 7.500 | 5.864 | 7,500 |
| 2022-11-24 | 7.020 | 7.340 | 6.110 | 7.340 | 5.739 | 11,000 |
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.