Imperium Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.355	0.355	0.355	0.355	2.958	0
2022-03-01	0.350	0.350	0.350	0.350	2.917	0
2022-02-28	0.350	0.350	0.350	0.350	2.917	0
2022-02-25	0.360	0.360	0.360	0.360	3.000	0
2022-02-24	0.360	0.360	0.360	0.360	3.000	0
2022-02-23	0.360	0.360	0.360	0.360	3.000	0
2022-02-22	0.360	0.360	0.360	0.360	3.000	0
2022-02-21	0.360	0.360	0.360	0.360	3.000	0
2022-02-18	0.360	0.360	0.360	0.360	3.000	0
2022-02-17	0.360	0.360	0.360	0.360	3.000	0
2022-02-16	0.360	0.360	0.360	0.360	3.000	0
2022-02-15	0.360	0.360	0.360	0.360	3.000	0
2022-02-14	0.360	0.360	0.360	0.360	3.000	0
2022-02-11	0.390	0.390	0.360	0.360	3.000	1,800
2022-02-10	0.390	0.390	0.390	0.390	3.250	1,200
2022-02-09	0.390	0.390	0.390	0.390	3.250	0
2022-02-08	0.390	0.390	0.390	0.390	3.250	0
2022-02-07	0.390	0.390	0.390	0.390	3.250	0
2022-02-04	0.400	0.400	0.390	0.390	3.250	2,400
2022-01-31	0.390	0.390	0.390	0.390	3.250	0
2022-01-28	0.390	0.390	0.390	0.390	3.250	0
2022-01-27	0.390	0.390	0.390	0.390	3.250	0
2022-01-26	0.405	0.405	0.405	0.405	3.375	0
2022-01-25	0.405	0.405	0.405	0.405	3.375	0
2022-01-24	0.405	0.405	0.405	0.405	3.375	0
2022-01-21	0.405	0.405	0.405	0.405	3.375	0
2022-01-20	0.410	0.410	0.410	0.410	3.417	0
2022-01-19	0.410	0.410	0.410	0.410	3.417	0
2022-01-18	0.410	0.410	0.410	0.410	3.417	0
2022-01-17	0.410	0.410	0.410	0.410	3.417	0
2022-01-14	0.410	0.410	0.410	0.410	3.417	0
2022-01-13	0.400	0.405	0.400	0.405	3.375	600
2022-01-12	0.425	0.425	0.425	0.425	3.542	0
2022-01-11	0.425	0.425	0.425	0.425	3.542	0
2022-01-10	0.425	0.425	0.425	0.425	3.542	0
2022-01-07	0.425	0.425	0.425	0.425	3.542	0
2022-01-06	0.425	0.425	0.425	0.425	3.542	0
2022-01-05	0.425	0.425	0.420	0.425	3.542	4,800
2022-01-04	0.460	0.460	0.460	0.460	3.833	0
2022-01-03	0.470	0.470	0.470	0.470	3.917	0
2021-12-31	0.470	0.470	0.470	0.470	3.917	0
2021-12-30	0.540	0.540	0.500	0.500	4.167	28,200
2021-12-29	0.435	0.435	0.435	0.435	3.625	0
2021-12-28	0.420	0.420	0.420	0.420	3.500	0
2021-12-24	0.405	0.405	0.405	0.405	3.375	0
2021-12-23	0.450	0.500	0.400	0.400	3.333	12,000
2021-12-22	0.425	0.425	0.425	0.425	3.542	0
2021-12-21	0.460	0.460	0.425	0.425	3.542	7,200
2021-12-20	0.490	0.490	0.470	0.470	3.917	21,600
2021-12-17	0.490	0.490	0.490	0.490	4.083	0
2021-12-16	0.490	0.490	0.480	0.480	4.000	16,800
2021-12-15	0.500	0.530	0.500	0.500	4.167	17,400
2021-12-14	0.500	0.500	0.490	0.490	4.083	4,200
2021-12-13	0.500	0.500	0.490	0.490	4.083	38,400
2021-12-10	0.520	0.520	0.500	0.500	4.167	11,400
2021-12-09	0.540	0.540	0.500	0.500	4.167	40,200
2021-12-08	0.570	0.580	0.560	0.560	4.667	5,400
2021-12-07	0.540	0.540	0.540	0.540	4.500	0
2021-12-06	0.540	0.540	0.540	0.540	4.500	0
2021-12-03	0.540	0.540	0.540	0.540	4.500	600

← NewerPage 20 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.