Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.940 | 3.200 | 2.940 | 2.990 | 2.338 | 3,793,500 |
| 2025-02-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.299 | 4,000 |
| 2025-02-06 | 2.950 | 2.950 | 2.940 | 2.940 | 2.299 | 24,000 |
| 2025-02-05 | 2.800 | 2.920 | 2.800 | 2.920 | 2.283 | 24,000 |
| 2025-02-04 | 2.690 | 2.900 | 2.690 | 2.870 | 2.244 | 386,500 |
| 2025-02-03 | 2.800 | 2.800 | 2.640 | 2.750 | 2.150 | 54,500 |
| 2025-01-28 | 2.800 | 2.880 | 2.800 | 2.880 | 2.252 | 3,000 |
| 2025-01-27 | 2.900 | 2.900 | 2.870 | 2.870 | 2.244 | 12,000 |
| 2025-01-24 | 2.720 | 2.910 | 2.700 | 2.850 | 2.228 | 331,000 |
| 2025-01-23 | 2.700 | 2.950 | 2.620 | 2.850 | 2.228 | 51,500 |
| 2025-01-22 | 3.100 | 3.340 | 2.720 | 2.720 | 2.127 | 402,500 |
| 2025-01-21 | 3.540 | 3.600 | 2.900 | 3.390 | 2.650 | 3,479,500 |
| 2025-01-20 | 3.520 | 3.610 | 3.200 | 3.520 | 2.752 | 141,500 |
| 2025-01-17 | 3.510 | 3.520 | 3.300 | 3.520 | 2.752 | 48,500 |
| 2025-01-16 | 3.550 | 3.550 | 3.520 | 3.520 | 2.752 | 4,000 |
| 2025-01-15 | 3.690 | 3.690 | 3.400 | 3.600 | 2.815 | 1,438,000 |
| 2025-01-14 | 3.700 | 3.700 | 3.490 | 3.690 | 2.885 | 1,110,500 |
| 2025-01-13 | 3.700 | 3.700 | 3.500 | 3.680 | 2.877 | 1,542,500 |
| 2025-01-10 | 3.480 | 3.970 | 3.470 | 3.470 | 2.713 | 24,500 |
| 2025-01-09 | 3.500 | 3.550 | 3.200 | 3.480 | 2.721 | 83,000 |
| 2025-01-08 | 3.820 | 3.820 | 3.680 | 3.730 | 2.916 | 53,000 |
| 2025-01-07 | 4.000 | 4.000 | 3.510 | 3.870 | 3.026 | 2,057,000 |
| 2025-01-06 | 3.890 | 4.220 | 3.700 | 4.000 | 3.127 | 359,500 |
| 2025-01-03 | 4.090 | 4.090 | 3.960 | 4.090 | 3.198 | 10,500 |
| 2025-01-02 | 4.200 | 4.210 | 3.960 | 4.100 | 3.206 | 35,500 |
| 2024-12-31 | 4.130 | 4.340 | 4.130 | 4.240 | 3.315 | 22,500 |
| 2024-12-30 | 4.100 | 4.180 | 4.000 | 4.170 | 3.260 | 26,500 |
| 2024-12-27 | 4.140 | 4.140 | 4.100 | 4.100 | 3.206 | 1,477,000 |
| 2024-12-24 | 4.150 | 4.200 | 4.040 | 4.200 | 3.284 | 273,500 |
| 2024-12-23 | 4.360 | 4.380 | 4.260 | 4.380 | 3.424 | 6,366,000 |
| 2024-12-20 | 4.400 | 4.450 | 4.150 | 4.360 | 3.409 | 2,554,500 |
| 2024-12-19 | 4.400 | 4.570 | 3.800 | 4.400 | 3.440 | 342,000 |
| 2024-12-18 | 4.100 | 4.350 | 3.980 | 4.280 | 3.346 | 3,523,000 |
| 2024-12-17 | 3.990 | 4.000 | 3.910 | 3.920 | 3.065 | 136,500 |
| 2024-12-16 | 4.200 | 4.210 | 3.940 | 3.990 | 3.120 | 1,513,500 |
| 2024-12-13 | 4.310 | 4.310 | 4.310 | 4.310 | 3.370 | 0 |
| 2024-12-12 | 4.800 | 4.800 | 4.240 | 4.310 | 3.370 | 156,000 |
| 2024-12-11 | 4.600 | 4.930 | 4.400 | 4.630 | 3.620 | 200,000 |
| 2024-12-10 | 4.460 | 5.000 | 4.410 | 4.610 | 3.604 | 491,500 |
| 2024-12-09 | 3.800 | 4.700 | 3.800 | 4.440 | 3.471 | 711,000 |
| 2024-12-06 | 3.240 | 3.900 | 3.240 | 3.800 | 2.971 | 1,473,000 |
| 2024-12-05 | 3.150 | 3.800 | 3.020 | 3.800 | 2.971 | 1,331,500 |
| 2024-12-04 | 3.150 | 3.230 | 3.150 | 3.180 | 2.486 | 15,500 |
| 2024-12-03 | 3.730 | 3.730 | 2.990 | 3.210 | 2.510 | 589,500 |
| 2024-12-02 | 3.350 | 3.730 | 3.300 | 3.730 | 2.916 | 531,500 |
| 2024-11-29 | 3.670 | 3.670 | 3.220 | 3.260 | 2.549 | 771,000 |
| 2024-11-28 | 4.050 | 4.050 | 3.390 | 3.770 | 2.948 | 695,500 |
| 2024-11-27 | 4.230 | 4.440 | 3.800 | 3.850 | 3.010 | 527,500 |
| 2024-11-26 | 4.190 | 4.230 | 4.140 | 4.200 | 3.284 | 14,500 |
| 2024-11-25 | 4.560 | 4.790 | 3.410 | 4.040 | 3.159 | 80,500 |
| 2024-11-22 | 4.960 | 4.960 | 4.550 | 4.590 | 3.589 | 315,500 |
| 2024-11-21 | 4.900 | 5.340 | 4.550 | 5.320 | 4.159 | 179,000 |
| 2024-11-20 | 5.340 | 5.350 | 4.910 | 5.000 | 3.909 | 40,500 |
| 2024-11-19 | 5.490 | 5.490 | 4.900 | 5.440 | 4.253 | 24,500 |
| 2024-11-18 | 6.670 | 6.670 | 5.250 | 5.250 | 4.105 | 87,000 |
| 2024-11-15 | 6.500 | 6.870 | 6.360 | 6.870 | 5.371 | 7,000 |
| 2024-11-14 | 6.650 | 7.200 | 6.370 | 6.550 | 5.121 | 252,000 |
| 2024-11-13 | 6.700 | 6.700 | 6.350 | 6.400 | 5.004 | 258,000 |
| 2024-11-12 | 6.750 | 6.900 | 6.350 | 6.900 | 5.395 | 4,000 |
| 2024-11-11 | 7.460 | 7.460 | 6.250 | 6.900 | 5.395 | 243,500 |
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.