Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 15.100 | 19.600 | 14.740 | 18.300 | 14.307 | 326,000 |
| 2021-12-02 | 17.220 | 17.220 | 14.360 | 15.240 | 11.915 | 125,000 |
| 2021-12-01 | 19.740 | 19.740 | 17.000 | 17.220 | 13.463 | 89,952 |
| 2021-11-30 | 19.500 | 21.000 | 15.600 | 19.600 | 15.324 | 269,500 |
| 2021-11-29 | 27.100 | 27.100 | 20.500 | 21.000 | 16.418 | 284,500 |
| 2021-11-26 | 33.400 | 33.400 | 25.000 | 28.600 | 22.360 | 346,500 |
| 2021-11-25 | 32.550 | 34.700 | 32.500 | 32.900 | 25.722 | 507,000 |
| 2021-11-24 | 29.550 | 32.100 | 29.550 | 31.450 | 24.588 | 469,500 |
| 2021-11-23 | 24.600 | 28.950 | 24.100 | 28.600 | 22.360 | 587,000 |
| 2021-11-22 | 20.800 | 23.900 | 20.550 | 23.900 | 18.686 | 484,500 |
| 2021-11-19 | 19.560 | 20.650 | 19.560 | 20.400 | 15.949 | 349,000 |
| 2021-11-18 | 18.520 | 19.820 | 18.420 | 19.240 | 15.042 | 357,500 |
| 2021-11-17 | 18.000 | 18.320 | 18.000 | 18.120 | 14.167 | 143,000 |
| 2021-11-16 | 17.980 | 18.160 | 17.080 | 17.980 | 14.057 | 171,000 |
| 2021-11-15 | 17.100 | 17.780 | 17.100 | 17.300 | 13.526 | 180,000 |
| 2021-11-12 | 17.020 | 17.080 | 16.880 | 16.980 | 13.275 | 113,049 |
| 2021-11-11 | 16.300 | 17.020 | 16.300 | 16.960 | 13.260 | 108,500 |
| 2021-11-10 | 16.860 | 17.120 | 15.820 | 16.700 | 13.056 | 678,500 |
| 2021-11-09 | 15.800 | 16.680 | 15.700 | 16.620 | 12.994 | 199,000 |
| 2021-11-08 | 15.300 | 15.940 | 15.060 | 15.680 | 12.259 | 192,500 |
| 2021-11-05 | 14.500 | 15.100 | 14.320 | 14.940 | 11.680 | 197,000 |
| 2021-11-04 | 13.980 | 14.300 | 13.980 | 14.300 | 11.180 | 30,500 |
| 2021-11-03 | 13.800 | 14.200 | 13.800 | 13.980 | 10.930 | 15,500 |
| 2021-11-02 | 13.600 | 13.980 | 13.600 | 13.980 | 10.930 | 68,500 |
| 2021-11-01 | 13.600 | 13.600 | 12.920 | 13.400 | 10.476 | 48,500 |
| 2021-10-29 | 13.900 | 13.900 | 13.100 | 13.200 | 10.320 | 39,000 |
| 2021-10-28 | 13.600 | 13.700 | 13.400 | 13.480 | 10.539 | 14,000 |
| 2021-10-27 | 13.020 | 13.960 | 13.020 | 13.480 | 10.539 | 39,000 |
| 2021-10-26 | 13.180 | 13.240 | 13.060 | 13.120 | 10.258 | 55,500 |
| 2021-10-25 | 13.040 | 13.380 | 13.040 | 13.120 | 10.258 | 77,500 |
| 2021-10-22 | 13.000 | 13.200 | 12.860 | 12.960 | 10.132 | 143,000 |
| 2021-10-21 | 13.240 | 13.240 | 12.740 | 12.940 | 10.117 | 98,500 |
| 2021-10-20 | 11.840 | 13.480 | 11.840 | 13.000 | 10.164 | 378,950 |
| 2021-10-19 | 11.960 | 11.980 | 11.840 | 11.880 | 9.288 | 55,000 |
| 2021-10-18 | 11.840 | 12.020 | 11.800 | 11.980 | 9.366 | 40,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.