Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.940	1.050	0.830	0.970	0.758	41,500
2026-04-29	1.010	1.010	0.850	0.920	0.719	636,000
2026-04-28	0.930	0.960	0.880	0.880	0.688	3,719,000
2026-04-27	0.920	0.920	0.910	0.910	0.712	1,500
2026-04-24	0.900	0.900	0.900	0.900	0.704	0
2026-04-23	0.810	0.900	0.810	0.900	0.704	13,000
2026-04-22	0.910	0.950	0.910	0.910	0.712	22,000
2026-04-21	0.900	0.900	0.880	0.880	0.688	7,000
2026-04-20	0.900	0.900	0.900	0.900	0.704	10,000
2026-04-17	0.900	0.900	0.900	0.900	0.704	7,000
2026-04-16	0.980	0.990	0.890	0.920	0.719	100,500
2026-04-15	0.890	0.890	0.890	0.890	0.696	500
2026-04-14	0.900	0.900	0.850	0.850	0.665	1,500
2026-04-13	0.840	0.850	0.810	0.820	0.641	170,500
2026-04-10	0.890	0.890	0.850	0.850	0.665	478,000
2026-04-09	0.980	0.980	0.830	0.840	0.657	67,000
2026-04-08	0.850	0.900	0.850	0.880	0.688	44,500
2026-04-02	0.780	0.800	0.780	0.800	0.626	60,500
2026-04-01	0.820	0.820	0.820	0.820	0.641	10,000
2026-03-31	0.810	0.810	0.800	0.800	0.626	29,000
2026-03-30	0.800	0.810	0.800	0.810	0.633	225,000
2026-03-27	0.810	0.810	0.800	0.810	0.633	63,000
2026-03-26	0.840	0.860	0.840	0.860	0.672	218,500
2026-03-25	0.800	0.860	0.800	0.860	0.672	139,500
2026-03-24	0.820	0.830	0.820	0.830	0.649	70,000
2026-03-23	0.820	0.870	0.810	0.820	0.641	521,000
2026-03-20	0.840	0.840	0.810	0.820	0.641	54,500
2026-03-19	0.890	0.890	0.890	0.890	0.696	23,000
2026-03-18	0.880	0.880	0.880	0.880	0.688	16,500
2026-03-17	0.850	0.880	0.850	0.880	0.688	1,053,600
2026-03-16	0.820	0.860	0.820	0.860	0.672	509,500
2026-03-13	0.880	0.880	0.850	0.860	0.672	493,000
2026-03-12	0.890	0.890	0.890	0.890	0.696	50,000
2026-03-11	0.900	0.900	0.890	0.900	0.704	1,166,000
2026-03-10	0.880	0.880	0.860	0.880	0.688	348,500
2026-03-09	0.840	0.990	0.840	0.900	0.704	2,365,500
2026-03-06	0.900	0.900	0.860	0.870	0.680	118,500
2026-03-05	0.900	0.970	0.860	0.900	0.704	37,000
2026-03-04	0.800	1.010	0.770	0.850	0.665	491,000
2026-03-03	0.980	0.980	0.760	0.800	0.626	423,000
2026-03-02	1.000	1.000	0.900	0.990	0.774	202,000
2026-02-27	0.990	0.990	0.990	0.990	0.774	43,500
2026-02-26	0.930	0.990	0.920	0.990	0.774	68,500
2026-02-25	1.060	1.060	0.910	0.940	0.735	309,000
2026-02-24	1.100	1.100	0.960	0.970	0.758	42,500
2026-02-23	1.030	1.140	1.030	1.100	0.860	47,500
2026-02-20	1.030	1.030	1.030	1.030	0.805	0
2026-02-16	1.100	1.110	1.000	1.030	0.805	4,602,500
2026-02-13	1.060	1.060	1.060	1.060	0.829	0
2026-02-12	1.030	1.100	0.990	1.060	0.829	4,531,500
2026-02-11	1.000	1.000	0.960	1.000	0.782	534,000
2026-02-10	1.080	1.080	1.040	1.040	0.813	17,000
2026-02-09	0.940	1.110	0.900	1.100	0.860	97,000
2026-02-06	0.910	1.030	0.900	0.940	0.735	91,000
2026-02-05	1.070	1.070	1.040	1.040	0.813	116,000
2026-02-04	1.060	1.100	1.060	1.090	0.852	1,758,500
2026-02-03	1.080	1.080	1.080	1.080	0.844	0
2026-02-02	1.110	1.110	1.080	1.080	0.844	1,376,500
2026-01-30	1.130	1.130	1.100	1.100	0.860	87,500
2026-01-29	1.180	1.180	1.180	1.180	0.923	170,000

← NewerPage 3 of 21 · 1,234 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.