Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.210	1.210	1.150	1.180	0.923	29,500
2026-01-27	1.120	1.160	1.060	1.140	0.891	610,000
2026-01-26	1.160	1.240	1.120	1.120	0.876	2,845,500
2026-01-23	1.110	1.340	1.100	1.200	0.938	4,337,000
2026-01-22	1.130	1.130	1.100	1.110	0.868	50,000
2026-01-21	1.130	1.180	1.130	1.160	0.907	77,000
2026-01-20	1.180	1.180	1.150	1.160	0.907	50,500
2026-01-19	1.170	1.170	1.160	1.160	0.907	1,302,000
2026-01-16	1.190	1.190	1.150	1.150	0.899	2,609,000
2026-01-15	1.150	1.190	1.150	1.190	0.930	4,243,500
2026-01-14	1.150	1.250	1.150	1.190	0.930	5,032,000
2026-01-13	1.170	1.170	1.160	1.160	0.907	23,500
2026-01-12	1.140	1.260	1.140	1.170	0.915	933,000
2026-01-09	1.210	1.250	1.120	1.210	0.946	4,684,500
2026-01-08	1.250	1.250	1.170	1.240	0.970	96,500
2026-01-07	1.120	1.280	1.120	1.250	0.977	54,500
2026-01-06	1.210	1.300	1.210	1.260	0.985	108,500
2026-01-05	1.220	1.310	1.220	1.310	1.024	53,000
2026-01-02	1.270	1.280	1.120	1.270	0.993	268,000
2025-12-31	1.280	1.350	1.270	1.270	0.993	2,328,500
2025-12-30	1.310	1.420	1.250	1.250	0.977	16,357,000
2025-12-29	1.320	1.320	1.320	1.320	1.032	0
2025-12-24	1.380	1.380	1.380	1.380	1.079	0
2025-12-23	1.380	1.410	1.210	1.380	1.079	166,000
2025-12-22	1.220	1.370	1.130	1.280	1.001	137,500
2025-12-19	1.100	1.350	1.100	1.220	0.954	193,500
2025-12-18	1.190	1.470	1.100	1.210	0.946	342,500
2025-12-17	1.130	1.130	1.130	1.130	0.884	28,000
2025-12-16	1.150	1.150	1.100	1.150	0.899	759,000
2025-12-15	1.140	1.160	1.140	1.150	0.899	2,666,000
2025-12-12	1.120	1.170	1.120	1.140	0.891	994,500
2025-12-11	1.130	1.150	1.130	1.150	0.899	64,000
2025-12-10	1.120	1.130	1.120	1.130	0.884	5,000
2025-12-09	1.150	1.200	1.120	1.180	0.923	53,000
2025-12-08	1.170	1.200	1.170	1.200	0.938	1,216,000
2025-12-05	1.240	1.240	1.230	1.230	0.962	1,000
2025-12-04	1.240	1.240	1.210	1.210	0.946	4,022,000
2025-12-03	1.250	1.270	1.250	1.260	0.985	413,000
2025-12-02	1.230	1.250	1.230	1.250	0.977	1,433,000
2025-12-01	1.320	1.370	1.220	1.230	0.962	49,000
2025-11-28	1.150	1.320	1.150	1.320	1.032	2,290,500
2025-11-27	1.190	1.190	1.190	1.190	0.930	0
2025-11-26	1.220	1.220	1.080	1.190	0.930	51,000
2025-11-25	1.250	1.260	1.220	1.220	0.954	57,500
2025-11-24	1.140	1.250	1.030	1.240	0.970	180,000
2025-11-21	1.330	1.330	1.120	1.220	0.954	965,000
2025-11-20	1.310	1.370	1.280	1.320	1.032	195,000
2025-11-19	1.470	1.470	1.290	1.380	1.079	227,500
2025-11-18	1.620	1.620	1.410	1.470	1.149	156,500
2025-11-17	1.600	1.600	1.550	1.550	1.212	2,105,000
2025-11-14	1.620	1.620	1.500	1.560	1.220	4,251,000
2025-11-13	1.580	1.620	1.560	1.620	1.267	112,200
2025-11-12	1.690	1.700	1.560	1.600	1.251	1,649,000
2025-11-11	1.650	1.690	1.630	1.690	1.321	1,124,500
2025-11-10	1.710	1.730	1.660	1.690	1.321	596,500
2025-11-07	1.890	1.890	1.620	1.710	1.337	10,325,500
2025-11-06	1.920	1.920	1.700	1.730	1.353	223,500
2025-11-05	1.720	1.770	1.680	1.750	1.368	502,500
2025-11-04	1.960	1.970	1.740	1.820	1.423	305,500
2025-11-03	2.050	2.200	1.850	1.860	1.454	5,809,500

← NewerPage 4 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.