Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.820 | 1.910 | 1.820 | 1.900 | 1.486 | 17,000 |
| 2025-05-09 | 1.730 | 1.800 | 1.670 | 1.800 | 1.407 | 17,000 |
| 2025-05-08 | 1.900 | 1.900 | 1.700 | 1.730 | 1.353 | 83,500 |
| 2025-05-07 | 1.740 | 2.020 | 1.740 | 1.960 | 1.532 | 8,933,500 |
| 2025-05-06 | 1.710 | 1.730 | 1.710 | 1.720 | 1.345 | 24,500 |
| 2025-05-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.400 | 0 |
| 2025-04-30 | 1.600 | 1.790 | 1.600 | 1.790 | 1.400 | 38,468,000 |
| 2025-04-29 | 1.760 | 1.990 | 1.530 | 1.810 | 1.415 | 233,500 |
| 2025-04-28 | 1.830 | 1.830 | 1.750 | 1.770 | 1.384 | 14,643,500 |
| 2025-04-25 | 1.650 | 1.820 | 1.640 | 1.770 | 1.384 | 124,500 |
| 2025-04-24 | 1.750 | 1.990 | 1.660 | 1.760 | 1.376 | 768,000 |
| 2025-04-23 | 1.750 | 1.910 | 1.730 | 1.730 | 1.353 | 67,500 |
| 2025-04-22 | 1.800 | 1.920 | 1.800 | 1.900 | 1.486 | 3,500 |
| 2025-04-17 | 1.600 | 1.950 | 1.600 | 1.800 | 1.407 | 184,000 |
| 2025-04-16 | 1.720 | 1.720 | 1.640 | 1.670 | 1.306 | 17,000 |
| 2025-04-15 | 1.990 | 2.040 | 1.700 | 1.700 | 1.329 | 64,000 |
| 2025-04-14 | 2.050 | 2.150 | 1.870 | 1.990 | 1.556 | 9,500 |
| 2025-04-11 | 1.540 | 2.150 | 1.540 | 1.980 | 1.548 | 678,500 |
| 2025-04-10 | 1.700 | 1.700 | 1.480 | 1.540 | 1.204 | 929,500 |
| 2025-04-09 | 1.630 | 1.640 | 1.580 | 1.580 | 1.235 | 620,000 |
| 2025-04-08 | 1.640 | 1.700 | 1.630 | 1.640 | 1.282 | 623,000 |
| 2025-04-07 | 1.710 | 1.790 | 1.680 | 1.680 | 1.314 | 62,500 |
| 2025-04-03 | 1.730 | 1.730 | 1.730 | 1.730 | 1.353 | 2,000 |
| 2025-04-02 | 1.750 | 1.750 | 1.730 | 1.730 | 1.353 | 2,000 |
| 2025-04-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.407 | 500 |
| 2025-03-31 | 1.820 | 1.820 | 1.800 | 1.800 | 1.407 | 1,000 |
| 2025-03-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.392 | 2,000 |
| 2025-03-27 | 1.830 | 1.840 | 1.800 | 1.800 | 1.407 | 10,000 |
| 2025-03-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.454 | 2,000 |
| 2025-03-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.462 | 0 |
| 2025-03-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.462 | 0 |
| 2025-03-21 | 1.980 | 2.000 | 1.860 | 1.870 | 1.462 | 13,500 |
| 2025-03-20 | 2.140 | 2.140 | 1.990 | 2.000 | 1.564 | 635,000 |
| 2025-03-19 | 2.150 | 2.150 | 2.150 | 2.150 | 1.681 | 5,000 |
| 2025-03-18 | 1.980 | 2.140 | 1.980 | 2.140 | 1.673 | 15,000 |
| 2025-03-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.548 | 15,000 |
| 2025-03-14 | 2.150 | 2.150 | 1.880 | 1.980 | 1.548 | 69,500 |
| 2025-03-13 | 2.300 | 2.300 | 2.250 | 2.260 | 1.767 | 528,000 |
| 2025-03-12 | 2.380 | 2.380 | 2.130 | 2.130 | 1.665 | 7,000 |
| 2025-03-11 | 2.110 | 2.190 | 2.010 | 2.150 | 1.681 | 80,000 |
| 2025-03-10 | 2.230 | 2.470 | 2.200 | 2.240 | 1.751 | 20,000 |
| 2025-03-07 | 2.400 | 2.400 | 2.400 | 2.400 | 1.876 | 2,000 |
| 2025-03-06 | 2.380 | 2.380 | 2.310 | 2.370 | 1.853 | 30,000 |
| 2025-03-05 | 2.450 | 2.550 | 2.330 | 2.380 | 1.861 | 64,500 |
| 2025-03-04 | 2.550 | 2.550 | 2.300 | 2.300 | 1.798 | 3,500 |
| 2025-03-03 | 2.500 | 2.620 | 2.490 | 2.520 | 1.970 | 68,500 |
| 2025-02-28 | 2.600 | 2.630 | 2.500 | 2.500 | 1.955 | 50,000 |
| 2025-02-27 | 2.700 | 2.810 | 2.700 | 2.810 | 2.197 | 8,000 |
| 2025-02-26 | 2.700 | 2.700 | 2.660 | 2.660 | 2.080 | 4,341,500 |
| 2025-02-25 | 2.800 | 2.800 | 2.660 | 2.790 | 2.181 | 752,000 |
| 2025-02-24 | 2.670 | 2.800 | 2.670 | 2.800 | 2.189 | 6,500 |
| 2025-02-21 | 2.730 | 2.730 | 2.670 | 2.670 | 2.088 | 1,500 |
| 2025-02-20 | 2.670 | 2.730 | 2.600 | 2.730 | 2.134 | 68,000 |
| 2025-02-19 | 2.720 | 2.730 | 2.610 | 2.730 | 2.134 | 11,000 |
| 2025-02-18 | 2.880 | 2.880 | 2.740 | 2.750 | 2.150 | 22,500 |
| 2025-02-17 | 2.750 | 2.820 | 2.730 | 2.820 | 2.205 | 263,000 |
| 2025-02-14 | 2.800 | 2.800 | 2.720 | 2.800 | 2.189 | 37,067 |
| 2025-02-13 | 2.900 | 3.000 | 2.890 | 2.890 | 2.260 | 11,500 |
| 2025-02-12 | 2.920 | 2.920 | 2.900 | 2.900 | 2.267 | 33,500 |
| 2025-02-11 | 2.990 | 2.990 | 2.950 | 2.950 | 2.306 | 131,500 |
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.