Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	15.380	15.460	14.900	15.100	11.806	89,000
2022-08-26	15.440	15.560	15.020	15.360	12.009	91,000
2022-08-25	15.140	15.400	15.100	15.280	11.946	81,500
2022-08-24	15.160	15.380	14.900	15.180	11.868	91,000
2022-08-23	15.100	15.300	14.540	15.100	11.806	90,000
2022-08-22	14.800	15.200	14.500	15.140	11.837	92,000
2022-08-19	15.200	15.260	14.800	14.800	11.571	91,000
2022-08-18	15.300	15.640	14.820	15.200	11.884	88,500
2022-08-17	16.000	16.000	15.020	15.600	12.196	101,500
2022-08-16	15.600	15.600	14.800	15.180	11.868	78,000
2022-08-15	15.020	15.840	14.960	15.500	12.118	87,500
2022-08-12	15.120	15.120	14.700	14.980	11.712	90,000
2022-08-11	15.240	15.240	14.500	15.020	11.743	78,000
2022-08-10	14.500	14.960	14.400	14.900	11.649	83,000
2022-08-09	14.500	14.700	14.300	14.560	11.383	83,500
2022-08-08	14.400	14.720	14.180	14.380	11.243	79,500
2022-08-05	14.900	14.900	14.040	14.400	11.258	72,500
2022-08-04	15.700	15.700	14.160	14.700	11.493	81,000
2022-08-03	15.700	15.960	15.320	15.700	12.275	92,500
2022-08-02	16.100	16.100	15.100	15.700	12.275	87,955
2022-08-01	16.160	16.160	15.120	15.120	11.821	83,000
2022-07-29	16.000	16.140	15.640	16.140	12.619	89,000
2022-07-28	15.060	16.080	15.040	16.080	12.572	84,500
2022-07-27	15.500	15.500	15.000	15.020	11.743	55,000
2022-07-26	15.600	15.720	15.120	15.620	12.212	380,000
2022-07-25	15.800	15.820	15.020	15.600	12.196	264,500
2022-07-22	14.800	16.080	14.560	15.940	12.462	227,000
2022-07-21	14.740	14.900	14.420	14.740	11.524	87,500
2022-07-20	14.860	14.860	14.420	14.740	11.524	79,000
2022-07-19	14.680	14.860	14.300	14.860	11.618	78,500
2022-07-18	14.880	15.000	14.100	14.680	11.477	76,500
2022-07-15	14.500	14.880	14.040	14.880	11.634	81,000
2022-07-14	15.220	15.220	14.780	15.000	11.727	72,000
2022-07-13	14.980	15.400	14.680	15.400	12.040	75,500
2022-07-12	15.100	15.400	14.760	14.980	11.712	64,500
2022-07-11	14.920	15.180	14.780	15.120	11.821	69,500
2022-07-08	15.200	15.300	14.860	15.300	11.962	56,500
2022-07-07	15.280	15.440	14.820	15.280	11.946	47,000
2022-07-06	15.320	15.500	14.600	15.280	11.946	64,500
2022-07-05	15.700	15.700	14.560	15.300	11.962	102,500
2022-07-04	16.200	16.320	15.240	15.700	12.275	61,000
2022-06-30	16.100	16.200	15.760	16.200	12.666	69,000
2022-06-29	14.900	16.160	14.420	16.080	12.572	134,500
2022-06-28	14.020	15.000	13.980	15.000	11.727	103,500
2022-06-27	14.200	14.680	13.620	14.020	10.961	43,000
2022-06-24	14.020	14.180	13.800	13.960	10.914	63,500
2022-06-23	14.400	14.420	13.720	14.020	10.961	57,000
2022-06-22	14.200	14.520	13.800	14.020	10.961	238,000
2022-06-21	12.900	14.420	12.880	14.040	10.977	77,000
2022-06-20	13.440	13.440	12.820	12.820	10.023	85,000
2022-06-17	13.980	14.260	13.660	13.660	10.680	91,000
2022-06-16	14.780	14.780	14.240	14.280	11.164	70,500
2022-06-15	14.860	15.040	14.200	14.860	11.618	369,000
2022-06-14	14.600	15.160	14.320	14.820	11.587	526,000
2022-06-13	15.240	15.260	14.940	15.080	11.790	84,500
2022-06-10	15.220	15.520	15.000	15.220	11.899	248,500
2022-06-09	15.640	15.860	15.000	15.220	11.899	98,500
2022-06-08	15.600	15.880	14.920	15.480	12.103	101,000
2022-06-07	15.020	15.480	15.020	15.400	12.040	98,500
2022-06-06	15.000	15.180	14.700	15.020	11.743	100,500

← NewerPage 18 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.