Imperium Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.290	0.290	0.290	0.290	2.417	0
2022-05-31	0.290	0.290	0.290	0.290	2.417	0
2022-05-30	0.285	0.290	0.285	0.290	2.417	8,400
2022-05-27	0.300	0.300	0.290	0.290	2.417	23,400
2022-05-26	0.445	0.445	0.300	0.300	2.500	15,000
2022-05-25	0.310	0.395	0.280	0.390	3.250	39,000
2022-05-24	0.400	0.400	0.400	0.400	3.333	0
2022-05-23	0.460	0.460	0.400	0.400	3.333	12,000
2022-05-20	0.300	0.495	0.300	0.495	4.125	39,900
2022-05-19	0.305	0.305	0.305	0.305	2.542	0
2022-05-18	0.320	0.320	0.320	0.320	2.667	0
2022-05-17	0.350	0.500	0.340	0.340	2.833	48,000
2022-05-16	0.270	0.275	0.270	0.275	2.292	10,200
2022-05-13	0.275	0.275	0.275	0.275	2.292	0
2022-05-12	0.275	0.275	0.275	0.275	2.292	0
2022-05-11	0.275	0.275	0.275	0.275	2.292	19,800
2022-05-10	0.280	0.280	0.280	0.280	2.333	0
2022-05-06	0.280	0.280	0.280	0.280	2.333	0
2022-05-05	0.280	0.280	0.280	0.280	2.333	2,400
2022-05-04	0.280	0.280	0.280	0.280	2.333	0
2022-05-03	0.280	0.280	0.280	0.280	2.333	1,800
2022-04-29	0.290	0.290	0.290	0.290	2.417	600
2022-04-28	0.280	0.280	0.280	0.280	2.333	0
2022-04-27	0.280	0.280	0.280	0.280	2.333	0
2022-04-26	0.280	0.280	0.280	0.280	2.333	1,800
2022-04-25	0.295	0.295	0.295	0.295	2.458	0
2022-04-22	0.300	0.300	0.300	0.300	2.500	0
2022-04-21	0.300	0.300	0.300	0.300	2.500	3,000
2022-04-20	0.310	0.310	0.310	0.310	2.583	0
2022-04-19	0.310	0.310	0.310	0.310	2.583	0
2022-04-14	0.310	0.310	0.310	0.310	2.583	0
2022-04-13	0.310	0.340	0.310	0.335	2.792	3,600
2022-04-12	0.380	0.380	0.380	0.380	3.167	2,400
2022-04-11	0.380	0.380	0.380	0.380	3.167	0
2022-04-08	0.395	0.395	0.395	0.395	3.292	0
2022-04-07	0.395	0.400	0.390	0.390	3.250	12,000
2022-04-06	0.380	0.380	0.340	0.360	3.000	13,800
2022-04-04	0.395	0.395	0.395	0.395	3.292	0
2022-04-01	0.395	0.395	0.325	0.395	3.292	1,800
2022-03-31	0.395	0.395	0.395	0.395	3.292	0
2022-03-30	0.395	0.395	0.395	0.395	3.292	0
2022-03-29	0.395	0.395	0.395	0.395	3.292	0
2022-03-28	0.325	0.395	0.325	0.395	3.292	25,200
2022-03-25	0.325	0.325	0.325	0.325	2.708	0
2022-03-24	0.315	0.330	0.315	0.330	2.750	78,600
2022-03-23	0.335	0.350	0.335	0.335	2.792	48,000
2022-03-22	0.355	0.355	0.355	0.355	2.958	0
2022-03-21	0.395	0.395	0.330	0.375	3.125	39,600
2022-03-18	0.390	0.420	0.390	0.420	3.500	3,600
2022-03-17	0.405	0.405	0.405	0.405	3.375	0
2022-03-16	0.330	0.405	0.320	0.405	3.375	12,000
2022-03-15	0.330	0.330	0.330	0.330	2.750	0
2022-03-14	0.350	0.350	0.350	0.350	2.917	0
2022-03-11	0.350	0.350	0.350	0.350	2.917	0
2022-03-10	0.350	0.350	0.350	0.350	2.917	0
2022-03-09	0.360	0.360	0.345	0.350	2.917	6,000
2022-03-08	0.540	0.540	0.360	0.360	3.000	5,400
2022-03-07	0.360	0.435	0.355	0.395	3.292	20,400
2022-03-04	0.380	0.520	0.380	0.450	3.750	3,000
2022-03-03	0.355	0.355	0.355	0.355	2.958	0

← NewerPage 19 of 21 · 1,229 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.