Imperium Group Global Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.100	1.240	1.020	1.020	0.798	1,290,000
2025-08-04	0.930	1.200	0.930	1.200	0.938	4,086,500
2025-08-01	0.990	0.990	0.900	0.900	0.704	3,842,500
2025-07-31	0.970	0.980	0.900	0.970	0.758	194,500
2025-07-30	0.910	0.970	0.910	0.960	0.751	5,517,661
2025-07-29	0.920	0.980	0.920	0.970	0.758	13,000
2025-07-28	0.960	0.960	0.960	0.960	0.751	1,065,000
2025-07-25	0.950	0.960	0.950	0.950	0.743	11,000
2025-07-24	0.950	0.950	0.950	0.950	0.743	0
2025-07-23	0.950	0.950	0.890	0.950	0.743	84,500
2025-07-22	0.970	0.970	0.950	0.950	0.743	62,500
2025-07-21	0.980	0.990	0.970	0.970	0.758	155,000
2025-07-18	0.950	0.950	0.950	0.950	0.743	1,000
2025-07-17	0.950	0.960	0.930	0.960	0.751	3,100,500
2025-07-16	0.920	0.930	0.920	0.930	0.727	99,500
2025-07-15	0.920	0.980	0.850	0.960	0.751	311,500
2025-07-14	0.980	0.980	0.900	0.920	0.719	1,124,000
2025-07-11	1.000	1.000	0.880	0.930	0.727	146,000
2025-07-10	0.900	0.900	0.810	0.860	0.672	31,000
2025-07-09	0.880	0.920	0.880	0.920	0.719	74,500
2025-07-08	0.980	0.980	0.850	0.950	0.743	1,116,000
2025-07-07	0.960	0.970	0.930	0.960	0.751	197,500
2025-07-04	0.900	0.920	0.900	0.920	0.719	11,000
2025-07-03	0.960	1.000	0.910	0.950	0.743	221,500
2025-07-02	0.910	0.920	0.840	0.890	0.696	107,000
2025-06-30	1.090	1.090	0.750	0.910	0.712	6,878,500
2025-06-27	1.150	1.280	0.980	1.050	0.821	3,833,000
2025-06-26	1.040	1.300	0.980	1.190	0.930	2,349,000
2025-06-25	1.110	1.250	1.010	1.030	0.805	4,082,086
2025-06-24	1.410	1.420	1.110	1.160	0.907	419,000
2025-06-23	1.200	1.430	1.140	1.320	1.032	157,500
2025-06-20	1.480	1.500	1.160	1.260	0.985	996,000
2025-06-19	1.700	1.800	1.480	1.480	1.157	786,000
2025-06-18	1.870	1.870	1.870	1.870	1.462	0
2025-06-17	1.870	1.870	1.870	1.870	1.462	0
2025-06-16	1.870	1.870	1.870	1.870	1.462	0
2025-06-13	1.870	1.870	1.870	1.870	1.462	0
2025-06-12	1.810	1.880	1.810	1.870	1.462	1,615,500
2025-06-11	1.870	1.870	1.760	1.850	1.446	15,500
2025-06-10	1.800	1.800	1.730	1.740	1.360	24,000
2025-06-09	1.870	1.870	1.800	1.800	1.407	1,378,000
2025-06-06	1.960	1.970	1.790	1.800	1.407	65,500
2025-06-05	1.880	1.980	1.870	1.960	1.532	9,500
2025-06-04	1.710	1.980	1.700	1.980	1.548	55,500
2025-06-03	1.900	1.900	1.900	1.900	1.486	0
2025-06-02	1.770	1.900	1.770	1.900	1.486	911,074
2025-05-30	2.090	2.090	1.690	1.780	1.392	343,000
2025-05-29	1.880	2.070	1.850	1.970	1.540	86,000
2025-05-28	1.770	1.880	1.770	1.880	1.470	387,500
2025-05-27	1.660	1.770	1.660	1.770	1.384	1,045,500
2025-05-26	1.790	1.790	1.790	1.790	1.400	0
2025-05-23	1.790	1.790	1.790	1.790	1.400	0
2025-05-22	1.810	1.810	1.790	1.790	1.400	1,272,000
2025-05-21	1.790	1.920	1.790	1.790	1.400	15,318,000
2025-05-20	1.740	1.740	1.660	1.670	1.306	53,000
2025-05-19	1.750	1.750	1.750	1.750	1.368	13,500
2025-05-16	1.710	1.910	1.710	1.810	1.415	38,153,000
2025-05-15	1.990	2.100	1.960	2.010	1.572	18,838,000
2025-05-14	1.900	1.900	1.890	1.890	1.478	10,642,000
2025-05-13	1.900	1.900	1.900	1.900	1.486	8,500

← NewerPage 6 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.