Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.730	2.020	1.710	1.960	1.532	4,791,000
2025-10-30	1.880	1.880	1.720	1.720	1.345	473,000
2025-10-28	1.770	2.100	1.740	1.870	1.462	3,390,000
2025-10-27	1.670	1.860	1.630	1.790	1.400	8,457,500
2025-10-24	1.660	1.730	1.650	1.660	1.298	142,500
2025-10-23	1.800	1.800	1.640	1.660	1.298	577,500
2025-10-22	1.660	1.800	1.640	1.660	1.298	10,350,000
2025-10-21	1.560	1.650	1.560	1.650	1.290	158,500
2025-10-20	1.600	1.600	1.460	1.560	1.220	244,000
2025-10-17	1.510	1.630	1.510	1.560	1.220	100,000
2025-10-16	1.640	1.690	1.610	1.630	1.274	106,000
2025-10-15	1.600	1.730	1.580	1.640	1.282	397,000
2025-10-14	1.710	1.890	1.560	1.640	1.282	3,089,000
2025-10-13	1.680	1.810	1.560	1.720	1.345	1,495,500
2025-10-10	1.740	2.000	1.560	1.850	1.446	1,493,500
2025-10-09	1.860	1.990	1.720	1.770	1.384	1,032,000
2025-10-08	2.130	2.190	1.790	1.910	1.493	4,545,500
2025-10-06	1.750	2.490	1.650	2.100	1.642	10,169,000
2025-10-03	1.190	1.720	1.150	1.670	1.306	12,750,000
2025-10-02	1.080	1.080	1.010	1.050	0.821	1,281,500
2025-09-30	1.300	1.300	1.050	1.070	0.837	585,000
2025-09-29	0.920	1.240	0.920	1.170	0.915	4,001,500
2025-09-26	0.900	0.920	0.900	0.920	0.719	625,500
2025-09-25	0.900	0.980	0.880	0.920	0.719	1,103,000
2025-09-24	0.910	0.960	0.890	0.930	0.727	28,000
2025-09-23	0.980	0.980	0.970	0.970	0.758	30,000
2025-09-22	1.000	1.000	0.980	0.980	0.766	1,028,000
2025-09-19	1.000	1.000	1.000	1.000	0.782	0
2025-09-18	0.980	1.010	0.980	1.000	0.782	14,500
2025-09-17	1.030	1.050	0.990	1.020	0.798	715,500
2025-09-16	0.990	1.030	0.990	1.030	0.805	1,364,500
2025-09-15	0.950	1.030	0.950	0.990	0.774	1,889,500
2025-09-12	0.890	1.000	0.840	0.950	0.743	232,000
2025-09-11	0.900	0.900	0.850	0.890	0.696	1,247,000
2025-09-10	0.900	0.910	0.900	0.910	0.712	172,000
2025-09-09	0.930	0.940	0.900	0.920	0.719	128,000
2025-09-08	0.940	0.940	0.920	0.920	0.719	42,000
2025-09-05	0.930	0.950	0.890	0.920	0.719	160,500
2025-09-04	0.920	1.030	0.880	0.930	0.727	519,500
2025-09-03	0.930	0.990	0.880	0.910	0.712	3,692,500
2025-09-02	0.970	0.970	0.940	0.940	0.735	3,189,000
2025-09-01	0.990	0.990	0.940	0.990	0.774	10,704,000
2025-08-29	1.000	1.010	0.990	0.990	0.774	1,000
2025-08-28	1.000	1.000	0.930	0.950	0.743	192,000
2025-08-27	1.000	1.030	1.000	1.010	0.790	134,500
2025-08-26	1.050	1.050	1.010	1.030	0.805	86,500
2025-08-25	1.050	1.090	1.000	1.060	0.829	1,141,000
2025-08-22	1.090	1.190	1.000	1.050	0.821	11,495,500
2025-08-21	1.020	1.060	1.020	1.060	0.829	2,500
2025-08-20	1.040	1.120	1.040	1.090	0.852	9,817,000
2025-08-19	1.020	1.060	1.020	1.040	0.813	3,076,500
2025-08-18	1.060	1.230	1.060	1.090	0.852	271,500
2025-08-15	1.040	1.110	1.010	1.060	0.829	4,095,500
2025-08-14	1.130	1.130	1.050	1.060	0.829	132,000
2025-08-13	1.100	1.130	1.090	1.090	0.852	64,000
2025-08-12	1.140	1.180	1.000	1.100	0.860	674,000
2025-08-11	1.010	1.190	1.010	1.140	0.891	411,000
2025-08-08	1.150	1.160	1.060	1.100	0.860	168,500
2025-08-07	1.110	1.120	1.020	1.020	0.798	683,500
2025-08-06	1.020	1.100	0.950	1.090	0.852	198,500

← NewerPage 5 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.