Imperium Group Global Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	6.550	6.550	6.550	6.550	5.121	0
2022-11-22	6.590	6.600	6.010	6.550	5.121	14,000
2022-11-21	6.650	6.650	6.650	6.650	5.199	0
2022-11-18	6.640	6.690	6.110	6.650	5.199	17,500
2022-11-17	6.640	6.640	6.640	6.640	5.191	0
2022-11-16	6.480	6.650	6.480	6.640	5.191	22,500
2022-11-15	6.500	6.740	6.210	6.470	5.058	68,500
2022-11-14	6.480	6.480	5.460	6.420	5.019	22,500
2022-11-11	6.450	6.450	6.410	6.410	5.012	10,000
2022-11-10	6.200	6.450	5.940	6.450	5.043	35,500
2022-11-09	6.370	6.400	6.030	6.400	5.004	7,500
2022-11-08	6.200	6.380	5.790	6.370	4.980	225,500
2022-11-07	6.060	6.500	6.060	6.500	5.082	297,500
2022-11-04	6.490	6.500	5.610	6.000	4.691	49,000
2022-11-03	6.400	6.490	5.610	6.290	4.918	354,500
2022-11-02	5.300	6.540	5.300	6.500	5.082	24,224
2022-11-01	6.480	6.480	5.330	5.330	4.167	52,000
2022-10-31	6.500	6.500	5.610	6.390	4.996	129,000
2022-10-28	6.490	6.490	6.140	6.300	4.926	56,500
2022-10-27	6.640	6.640	6.090	6.340	4.957	16,500
2022-10-26	6.490	6.500	5.260	6.320	4.941	172,000
2022-10-25	6.160	6.160	6.140	6.140	4.800	105,500
2022-10-24	6.180	6.180	6.000	6.170	4.824	53,500
2022-10-21	6.340	6.350	6.120	6.350	4.965	136,500
2022-10-20	6.300	6.600	6.170	6.580	5.144	106,000
2022-10-19	6.600	6.600	6.390	6.590	5.152	21,500
2022-10-18	6.800	6.800	6.800	6.800	5.316	0
2022-10-17	6.710	7.080	5.860	7.080	5.535	18,000
2022-10-14	6.800	6.950	6.190	6.470	5.058	10,500
2022-10-13	6.790	7.000	6.070	6.350	4.965	36,000
2022-10-12	7.000	7.000	6.700	6.900	5.395	6,000
2022-10-11	7.700	7.700	7.100	7.100	5.551	500
2022-10-10	7.200	7.200	7.200	7.200	5.629	0
2022-10-07	7.350	7.400	7.280	7.370	5.762	16,000
2022-10-06	7.500	7.500	7.480	7.480	5.848	23,000
2022-10-05	10.000	10.000	6.800	7.500	5.864	52,500
2022-10-03	12.760	12.760	9.950	9.970	7.795	50,500
2022-09-30	14.000	14.960	11.980	12.900	10.086	87,000
2022-09-29	12.800	14.600	12.800	14.520	11.352	109,500
2022-09-28	12.200	12.720	12.020	12.580	9.835	48,000
2022-09-27	12.620	12.660	12.020	12.020	9.398	62,500
2022-09-26	12.600	13.000	12.140	13.000	10.164	105,000
2022-09-23	12.700	12.900	12.040	12.600	9.851	78,500
2022-09-22	12.240	13.000	12.240	12.700	9.929	55,000
2022-09-21	12.800	12.880	12.320	12.380	9.679	57,686
2022-09-20	13.480	13.560	13.100	13.380	10.461	63,500
2022-09-19	12.980	13.860	12.940	13.480	10.539	79,316
2022-09-16	13.000	13.160	12.900	13.000	10.164	70,000
2022-09-15	12.800	13.100	12.760	12.900	10.086	100,500
2022-09-14	13.100	13.420	13.000	13.180	10.304	73,500
2022-09-13	13.300	13.540	12.800	13.180	10.304	77,500
2022-09-09	13.300	13.400	13.000	13.160	10.289	287,000
2022-09-08	13.360	13.420	12.100	13.000	10.164	49,500
2022-09-07	13.600	13.920	13.020	13.360	10.445	142,500
2022-09-06	15.000	15.200	12.800	13.600	10.633	195,000
2022-09-05	15.200	15.700	14.840	15.060	11.774	289,000
2022-09-02	15.400	15.620	14.920	14.980	11.712	96,500
2022-09-01	16.220	16.220	15.100	15.140	11.837	141,000
2022-08-31	15.720	16.100	15.580	16.080	12.572	81,500
2022-08-30	15.400	16.180	14.920	16.100	12.587	165,000

← NewerPage 17 of 21 · 1,235 trading daysOlder →

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.