Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.237	0.255	0.226	0.255	0.255	286,000
2026-07-28	0.280	0.295	0.230	0.237	0.237	2,690,500
2026-07-27	0.320	0.320	0.285	0.300	0.300	1,785,500
2026-07-24	0.330	0.330	0.300	0.300	0.300	1,595,000
2026-07-23	0.305	0.335	0.290	0.330	0.330	6,597,500
2026-07-22	0.365	0.365	0.330	0.330	0.330	450,190
2026-07-21	0.390	0.470	0.350	0.365	0.365	14,005,000
2026-07-20	0.400	0.400	0.360	0.390	0.390	3,705,000
2026-07-17	0.400	0.420	0.400	0.415	0.415	3,935,000
2026-07-16	0.390	0.460	0.385	0.400	0.400	558,500
2026-07-15	0.375	0.380	0.375	0.380	0.380	11,500
2026-07-14	0.375	0.375	0.375	0.375	0.375	11,500
2026-07-13	0.400	0.400	0.380	0.385	0.385	31,000
2026-07-10	0.460	0.520	0.365	0.400	0.400	560,500
2026-07-09	0.450	0.475	0.450	0.470	0.470	5,000
2026-07-08	0.400	0.460	0.365	0.450	0.450	39,500
2026-07-07	0.480	0.480	0.405	0.405	0.405	229,000
2026-07-06	0.530	0.530	0.460	0.500	0.500	305,000
2026-07-03	0.540	0.560	0.510	0.550	0.430	96,000
2026-07-02	0.500	0.500	0.500	0.500	0.391	119,000
2026-06-30	0.500	0.500	0.405	0.500	0.391	259,500
2026-06-29	0.500	0.500	0.475	0.500	0.391	147,000
2026-06-26	0.510	0.560	0.490	0.520	0.407	2,897,000
2026-06-25	0.570	0.570	0.495	0.495	0.387	247,500
2026-06-24	0.500	0.570	0.495	0.550	0.430	2,038,000
2026-06-23	0.520	0.550	0.500	0.510	0.399	181,500
2026-06-22	0.580	0.580	0.570	0.570	0.446	325,000
2026-06-18	0.570	0.580	0.550	0.580	0.454	213,500
2026-06-17	0.600	0.600	0.570	0.570	0.446	4,305,000
2026-06-16	0.570	0.620	0.570	0.600	0.469	2,113,500
2026-06-15	0.520	0.580	0.520	0.560	0.438	68,000
2026-06-12	0.590	0.590	0.560	0.570	0.446	2,019,000
2026-06-11	0.600	0.620	0.560	0.580	0.454	639,500
2026-06-10	0.590	0.690	0.570	0.600	0.469	10,747,500
2026-06-09	0.620	0.670	0.570	0.590	0.461	14,077,500
2026-06-08	0.570	0.580	0.550	0.580	0.454	127,000
2026-06-05	0.570	0.630	0.560	0.570	0.446	179,500
2026-06-04	0.620	0.620	0.590	0.590	0.461	338,500
2026-06-03	0.620	0.820	0.610	0.620	0.485	1,359,086
2026-06-02	0.650	0.670	0.620	0.620	0.485	805,000
2026-06-01	0.630	0.800	0.630	0.680	0.532	68,500
2026-05-29	0.650	0.690	0.650	0.690	0.540	19,500
2026-05-28	0.710	0.720	0.630	0.720	0.563	35,500
2026-05-27	0.700	0.850	0.530	0.720	0.563	812,000
2026-05-26	0.660	0.670	0.630	0.670	0.524	224,500
2026-05-22	0.750	0.750	0.660	0.690	0.540	320,500
2026-05-21	0.770	0.820	0.720	0.770	0.602	94,000
2026-05-20	0.780	0.790	0.750	0.770	0.602	35,500
2026-05-19	0.800	0.850	0.760	0.780	0.610	6,157,000
2026-05-18	0.760	0.820	0.760	0.790	0.618	1,061,000
2026-05-15	0.810	0.810	0.780	0.790	0.618	73,500
2026-05-14	0.760	0.840	0.760	0.830	0.649	3,500
2026-05-13	0.820	0.820	0.760	0.780	0.610	2,616,000
2026-05-12	0.810	0.810	0.810	0.810	0.633	0
2026-05-11	0.830	0.850	0.780	0.810	0.633	151,500
2026-05-08	0.880	0.890	0.880	0.880	0.688	177,000
2026-05-07	0.930	0.930	0.860	0.880	0.688	27,500
2026-05-06	0.880	0.970	0.880	0.900	0.704	19,842,000
2026-05-05	0.960	0.960	0.870	0.890	0.696	2,143,000
2026-05-04	0.990	0.990	0.970	0.970	0.758	6,000

← NewerPage 2 of 5 · 245 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.