Imperium Group Global Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.000 | 7.700 | 6.950 | 7.460 | 5.832 | 340,500 |
| 2024-11-07 | 6.920 | 7.710 | 6.670 | 7.000 | 5.473 | 238,000 |
| 2024-11-06 | 7.200 | 7.490 | 6.990 | 7.000 | 5.473 | 514,000 |
| 2024-11-05 | 6.910 | 7.750 | 6.900 | 7.630 | 5.965 | 463,500 |
| 2024-11-04 | 6.800 | 7.400 | 6.680 | 6.800 | 5.316 | 457,500 |
| 2024-11-01 | 7.880 | 7.990 | 6.610 | 6.680 | 5.223 | 421,000 |
| 2024-10-31 | 8.600 | 9.450 | 6.200 | 7.730 | 6.044 | 509,000 |
| 2024-10-30 | 7.000 | 9.870 | 7.000 | 8.750 | 6.841 | 703,500 |
| 2024-10-29 | 5.960 | 6.850 | 5.780 | 6.850 | 5.356 | 1,452,000 |
| 2024-10-28 | 4.960 | 5.800 | 4.960 | 5.650 | 4.417 | 57,000 |
| 2024-10-25 | 5.000 | 5.340 | 5.000 | 5.260 | 4.112 | 382,000 |
| 2024-10-24 | 4.980 | 5.290 | 4.840 | 5.030 | 3.933 | 172,500 |
| 2024-10-23 | 4.510 | 5.120 | 4.510 | 4.980 | 3.894 | 77,000 |
| 2024-10-22 | 4.200 | 4.980 | 4.200 | 4.800 | 3.753 | 46,000 |
| 2024-10-21 | 4.510 | 4.980 | 4.110 | 4.830 | 3.776 | 1,790,000 |
| 2024-10-18 | 3.660 | 5.500 | 3.660 | 4.510 | 3.526 | 298,000 |
| 2024-10-17 | 3.260 | 4.380 | 3.260 | 4.210 | 3.292 | 100,000 |
| 2024-10-16 | 3.030 | 4.080 | 3.030 | 3.670 | 2.869 | 137,500 |
| 2024-10-15 | 2.710 | 4.800 | 2.710 | 3.260 | 2.549 | 991,900 |
| 2024-10-14 | 3.040 | 3.250 | 2.810 | 2.940 | 2.299 | 1,355,500 |
| 2024-10-10 | 2.500 | 4.110 | 2.500 | 2.850 | 2.228 | 1,122,000 |
| 2024-10-09 | 2.300 | 2.340 | 2.300 | 2.340 | 1.830 | 1,513,500 |
| 2024-10-08 | 2.330 | 2.670 | 2.220 | 2.270 | 1.775 | 2,353,500 |
| 2024-10-07 | 2.400 | 2.900 | 2.350 | 2.430 | 1.900 | 1,381,500 |
| 2024-10-04 | 2.200 | 2.400 | 2.190 | 2.350 | 1.837 | 903,000 |
| 2024-10-03 | 2.160 | 2.160 | 2.160 | 2.160 | 1.689 | 0 |
| 2024-10-02 | 2.330 | 2.400 | 2.160 | 2.160 | 1.689 | 28,500 |
| 2024-09-30 | 2.180 | 2.440 | 2.080 | 2.440 | 1.908 | 15,500 |
| 2024-09-27 | 2.290 | 2.320 | 2.220 | 2.280 | 1.783 | 28,500 |
| 2024-09-26 | 2.200 | 2.200 | 2.200 | 2.200 | 1.720 | 0 |
| 2024-09-25 | 2.120 | 2.120 | 2.120 | 2.120 | 1.658 | 0 |
| 2024-09-24 | 2.190 | 2.190 | 2.120 | 2.120 | 1.658 | 37,000 |
| 2024-09-23 | 2.260 | 2.290 | 2.260 | 2.290 | 1.790 | 38,000 |
| 2024-09-20 | 2.200 | 2.200 | 2.200 | 2.200 | 1.720 | 0 |
| 2024-09-19 | 2.140 | 2.140 | 2.140 | 2.140 | 1.673 | 0 |
| 2024-09-17 | 2.100 | 2.100 | 2.040 | 2.040 | 1.595 | 8,000 |
| 2024-09-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.564 | 0 |
| 2024-09-13 | 1.930 | 1.980 | 1.930 | 1.980 | 1.548 | 500 |
| 2024-09-12 | 2.020 | 2.020 | 2.020 | 2.020 | 1.579 | 500 |
| 2024-09-11 | 2.100 | 2.110 | 2.100 | 2.110 | 1.650 | 32,000 |
| 2024-09-10 | 2.150 | 2.150 | 2.150 | 2.150 | 1.681 | 0 |
| 2024-09-09 | 2.150 | 2.150 | 2.150 | 2.150 | 1.681 | 0 |
| 2024-09-05 | 2.040 | 2.110 | 2.040 | 2.110 | 1.650 | 2,500 |
| 2024-09-04 | 2.000 | 2.000 | 2.000 | 2.000 | 1.564 | 0 |
| 2024-09-03 | 1.940 | 1.950 | 1.940 | 1.950 | 1.525 | 11,500 |
| 2024-09-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.525 | 52,000 |
| 2024-08-30 | 2.000 | 2.000 | 2.000 | 2.000 | 1.564 | 0 |
| 2024-08-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.548 | 0 |
| 2024-08-28 | 1.810 | 1.880 | 1.810 | 1.880 | 1.470 | 500 |
| 2024-08-27 | 2.010 | 2.010 | 2.010 | 2.010 | 1.572 | 39,500 |
| 2024-08-26 | 2.100 | 2.180 | 2.000 | 2.010 | 1.572 | 20,000 |
| 2024-08-23 | 2.290 | 2.360 | 2.200 | 2.300 | 1.798 | 62,000 |
| 2024-08-22 | 2.010 | 2.060 | 2.010 | 2.060 | 1.611 | 64,500 |
| 2024-08-21 | 1.920 | 1.920 | 1.920 | 1.920 | 1.501 | 7,000 |
| 2024-08-20 | 1.900 | 1.900 | 1.820 | 1.820 | 1.423 | 37,500 |
| 2024-08-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.415 | 650,000 |
| 2024-08-16 | 1.810 | 1.820 | 1.810 | 1.820 | 1.423 | 76,500 |
| 2024-08-15 | 1.670 | 1.880 | 1.670 | 1.880 | 1.470 | 104,000 |
| 2024-08-14 | 1.730 | 1.800 | 1.730 | 1.800 | 1.407 | 17,000 |
| 2024-08-13 | 1.820 | 1.820 | 1.720 | 1.720 | 1.345 | 56,000 |
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.