Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	15.440	16.180	15.440	15.940	12.462	124,500
2022-03-02	16.400	16.660	15.440	15.440	12.071	114,100
2022-03-01	16.000	16.300	15.920	16.300	12.744	112,000
2022-02-28	16.140	16.200	15.700	16.200	12.666	128,920
2022-02-25	15.000	16.140	15.000	16.140	12.619	113,500
2022-02-24	15.400	15.600	15.240	15.340	11.993	96,500
2022-02-23	15.800	15.980	15.340	15.940	12.462	133,000
2022-02-22	16.040	16.040	15.080	15.800	12.353	135,200
2022-02-21	16.500	16.600	16.000	16.140	12.619	127,500
2022-02-18	16.240	17.460	16.240	16.820	13.150	116,500
2022-02-17	16.540	16.540	16.200	16.240	12.697	119,000
2022-02-16	16.040	16.920	16.040	16.700	13.056	138,500
2022-02-15	16.060	16.180	15.840	16.040	12.540	137,500
2022-02-14	16.460	16.620	16.120	16.340	12.775	119,500
2022-02-11	16.100	16.680	16.100	16.460	12.869	122,000
2022-02-10	16.100	16.780	15.960	16.760	13.103	151,500
2022-02-09	16.400	16.420	15.960	16.380	12.806	411,000
2022-02-08	15.900	16.540	15.720	16.400	12.822	161,500
2022-02-07	16.700	17.080	15.560	15.880	12.415	130,000
2022-02-04	17.160	17.600	16.600	16.700	13.056	130,000
2022-01-31	17.200	17.400	16.700	17.160	13.416	54,000
2022-01-28	17.700	17.800	17.060	17.200	13.447	117,500
2022-01-27	17.900	17.900	17.160	17.420	13.619	134,000
2022-01-26	17.240	17.400	16.760	17.140	13.400	118,500
2022-01-25	16.400	17.200	16.400	16.660	13.025	281,000
2022-01-24	16.820	16.820	15.960	16.140	12.619	130,000
2022-01-21	17.120	17.300	16.240	16.900	13.213	127,500
2022-01-20	18.060	18.060	16.640	17.120	13.385	120,500
2022-01-19	17.280	17.700	16.920	17.700	13.838	195,500
2022-01-18	17.280	17.280	16.800	17.020	13.307	265,500
2022-01-17	17.600	17.600	16.800	17.280	13.510	134,500
2022-01-14	17.720	17.720	16.900	17.280	13.510	240,500
2022-01-13	17.280	17.800	16.920	17.000	13.291	97,500
2022-01-12	16.900	17.800	16.900	17.280	13.510	130,000
2022-01-11	17.200	17.800	16.600	16.880	13.197	152,500
2022-01-10	15.520	17.400	14.700	17.200	13.447	182,500
2022-01-07	15.500	16.400	15.000	15.520	12.134	179,000
2022-01-06	16.700	16.860	15.220	15.460	12.087	117,500
2022-01-05	16.400	16.700	16.040	16.700	13.056	149,500
2022-01-04	16.420	16.780	16.260	16.480	12.884	156,500
2022-01-03	17.220	17.220	16.180	16.380	12.806	270,000
2021-12-31	17.880	18.080	17.100	17.240	13.479	42,000
2021-12-30	19.000	19.280	18.000	18.220	14.245	264,500
2021-12-29	19.320	19.800	18.400	19.200	15.011	155,500
2021-12-28	19.900	20.250	17.800	19.300	15.089	233,500
2021-12-24	16.880	19.360	16.820	18.800	14.698	197,000
2021-12-23	15.920	16.680	15.920	16.580	12.963	170,000
2021-12-22	15.300	15.700	14.920	15.600	12.196	90,500
2021-12-21	14.820	14.980	14.420	14.980	11.712	46,000
2021-12-20	14.880	15.200	14.320	14.820	11.587	46,500
2021-12-17	14.400	14.400	13.320	14.300	11.180	81,876
2021-12-16	14.300	14.800	13.820	14.500	11.336	105,000
2021-12-15	14.800	14.800	13.700	14.020	10.961	141,500
2021-12-14	15.460	15.460	14.260	14.940	11.680	160,500
2021-12-13	15.100	15.860	15.100	15.820	12.368	52,000
2021-12-10	17.000	17.000	15.600	16.000	12.509	51,000
2021-12-09	16.420	17.000	16.020	16.200	12.666	59,500
2021-12-08	16.200	16.660	15.900	16.420	12.838	164,500
2021-12-07	16.300	17.000	15.000	16.200	12.666	242,000
2021-12-06	18.500	19.480	15.560	16.300	12.744	196,000

← NewerPage 20 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.