Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	16.060	16.060	14.820	15.000	11.727	97,500
2022-06-01	16.140	16.320	16.020	16.140	12.619	91,000
2022-05-31	16.120	16.220	15.980	16.120	12.603	68,500
2022-05-30	16.100	16.120	15.880	16.120	12.603	89,500
2022-05-27	15.500	15.880	15.260	15.880	12.415	2,070,000
2022-05-26	15.000	15.500	14.700	15.500	12.118	99,500
2022-05-25	14.780	15.200	14.760	15.000	11.727	88,500
2022-05-24	14.800	15.080	14.500	14.600	11.415	104,500
2022-05-23	15.000	15.200	14.580	14.600	11.415	96,000
2022-05-20	15.000	15.200	14.720	14.720	11.508	93,500
2022-05-19	14.800	15.100	14.680	15.000	11.727	93,500
2022-05-18	15.000	15.180	14.620	14.700	11.493	107,000
2022-05-17	15.000	15.340	14.860	14.860	11.618	120,500
2022-05-16	15.260	15.260	14.820	14.880	11.634	87,500
2022-05-13	15.380	15.480	15.020	15.240	11.915	89,000
2022-05-12	15.480	15.500	15.080	15.380	12.024	285,500
2022-05-11	15.480	15.600	15.100	15.480	12.103	95,500
2022-05-10	14.900	15.800	14.700	15.480	12.103	101,000
2022-05-06	16.000	16.080	14.880	14.940	11.680	79,000
2022-05-05	15.600	16.000	15.600	15.800	12.353	104,000
2022-05-04	15.000	15.800	15.000	15.600	12.196	100,000
2022-05-03	16.240	16.600	14.600	14.720	11.508	116,500
2022-04-29	16.320	16.320	15.640	16.220	12.681	82,000
2022-04-28	14.960	16.300	14.760	16.300	12.744	172,144
2022-04-27	14.800	14.980	14.700	14.940	11.680	83,000
2022-04-26	14.800	15.120	14.720	14.800	11.571	120,500
2022-04-25	15.140	15.140	14.560	14.660	11.462	112,500
2022-04-22	15.800	15.800	15.140	15.140	11.837	110,500
2022-04-21	16.100	16.100	15.160	15.800	12.353	137,500
2022-04-20	15.780	16.480	15.100	15.100	11.806	125,500
2022-04-19	15.900	16.520	15.500	15.780	12.337	109,000
2022-04-14	15.100	16.300	15.080	16.000	12.509	127,000
2022-04-13	15.000	15.240	14.760	15.160	11.852	117,000
2022-04-12	14.600	15.100	14.380	15.020	11.743	112,000
2022-04-11	14.700	14.780	14.200	14.440	11.290	110,500
2022-04-08	15.200	15.280	14.120	14.440	11.290	119,000
2022-04-07	15.300	15.360	14.980	15.000	11.727	120,500
2022-04-06	15.540	15.700	15.120	15.300	11.962	124,200
2022-04-04	15.400	15.820	15.400	15.520	12.134	133,000
2022-04-01	16.140	16.140	15.340	15.340	11.993	61,500
2022-03-31	16.140	16.260	16.080	16.160	12.634	154,500
2022-03-30	16.200	16.300	16.040	16.140	12.619	146,500
2022-03-29	16.100	16.380	15.880	16.200	12.666	97,000
2022-03-28	15.900	16.100	15.740	16.080	12.572	106,000
2022-03-25	15.820	16.000	15.700	15.860	12.400	109,500
2022-03-24	15.860	15.980	15.740	15.820	12.368	94,500
2022-03-23	15.900	16.000	15.700	15.860	12.400	95,000
2022-03-22	15.720	15.880	15.540	15.800	12.353	114,500
2022-03-21	15.700	15.880	15.540	15.720	12.290	102,500
2022-03-18	15.820	15.980	15.660	15.700	12.275	86,000
2022-03-17	15.420	16.000	15.420	15.820	12.368	248,500
2022-03-16	13.880	15.840	9.660	15.420	12.056	399,798
2022-03-15	14.520	14.900	13.640	13.800	10.789	144,500
2022-03-14	15.240	15.260	14.400	14.520	11.352	70,500
2022-03-11	15.380	15.700	15.140	15.240	11.915	91,000
2022-03-10	15.800	15.840	15.020	15.380	12.024	165,500
2022-03-09	15.860	16.080	15.440	15.860	12.400	230,500
2022-03-08	15.860	16.060	15.720	15.860	12.400	78,500
2022-03-07	15.900	16.180	15.680	15.860	12.400	79,000
2022-03-04	16.360	16.360	15.820	15.880	12.415	106,000

← NewerPage 19 of 21 · 1,229 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.