Imperium Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.880	0.940	0.880	0.910	0.910	125,000
2026-04-29	0.920	1.000	0.920	0.920	0.920	4,585,000
2026-04-28	0.970	0.970	0.870	0.910	0.910	415,202
2026-04-27	0.950	1.050	0.950	1.050	1.050	8,895,000
2026-04-24	1.000	1.000	0.920	0.970	0.970	120,000
2026-04-23	1.000	1.020	1.000	1.000	1.000	110,000
2026-04-22	0.990	1.020	0.990	1.020	1.020	125,000
2026-04-21	0.990	1.000	0.980	0.990	0.990	150,000
2026-04-20	1.020	1.040	0.990	0.990	0.990	123,000
2026-04-17	1.000	1.000	0.990	0.990	0.990	105,000
2026-04-16	1.030	1.030	1.010	1.020	1.020	105,000
2026-04-15	0.980	1.030	0.980	1.030	1.030	105,000
2026-04-14	0.980	1.020	0.970	1.010	1.010	120,000
2026-04-13	0.970	1.090	0.970	1.020	1.020	110,500
2026-04-10	0.970	1.070	0.910	1.000	1.000	984,750
2026-04-09	0.970	1.010	0.970	1.010	1.010	145,000
2026-04-08	0.950	1.030	0.950	1.010	1.010	105,000
2026-04-02	0.930	0.980	0.930	0.980	0.980	95,000
2026-04-01	1.040	1.040	1.000	1.010	1.010	90,000
2026-03-31	1.040	1.050	1.030	1.030	1.030	90,000
2026-03-30	1.040	1.060	1.030	1.030	1.030	140,000
2026-03-27	1.030	1.040	1.020	1.020	1.020	150,000
2026-03-26	1.050	1.070	1.000	1.000	1.000	324,000
2026-03-25	1.120	1.130	1.050	1.050	1.050	130,000
2026-03-24	1.120	1.120	1.080	1.080	1.080	145,000
2026-03-23	1.170	1.170	0.990	1.090	1.090	140,000
2026-03-20	1.190	1.190	1.130	1.130	1.130	170,000
2026-03-19	1.190	1.190	1.160	1.160	1.160	200,000
2026-03-18	1.190	1.190	1.130	1.170	1.170	245,000
2026-03-17	1.290	1.290	1.130	1.140	1.140	299,500
2026-03-16	1.300	1.300	1.180	1.180	1.180	245,000
2026-03-13	1.250	1.250	1.200	1.230	1.230	200,000
2026-03-12	1.110	1.160	1.110	1.150	1.150	245,000
2026-03-11	1.300	1.340	1.120	1.120	1.120	325,000
2026-03-10	1.290	1.390	1.100	1.240	1.240	805,000
2026-03-09	0.900	1.370	0.790	1.300	1.300	635,000
2026-03-06	0.790	0.790	0.790	0.790	0.790	25,000
2026-03-05	0.780	0.780	0.780	0.780	0.780	30,000
2026-03-04	0.870	0.870	0.750	0.770	0.770	85,000
2026-03-03	0.890	0.900	0.890	0.900	0.900	40,000
2026-03-02	0.950	0.950	0.850	0.880	0.880	90,000
2026-02-27	0.950	0.970	0.950	0.960	0.960	70,150
2026-02-26	1.020	1.020	1.010	1.010	1.010	130,000
2026-02-25	1.020	1.020	1.020	1.020	1.020	26,500
2026-02-24	1.030	1.070	1.030	1.070	1.070	140,000
2026-02-23	1.130	1.130	1.020	1.040	1.040	230,000
2026-02-20	1.130	1.130	1.120	1.130	1.130	250,000
2026-02-16	1.130	1.130	1.130	1.130	1.130	20,000
2026-02-13	1.120	1.130	1.120	1.130	1.130	230,000
2026-02-12	1.180	1.180	1.140	1.150	1.150	285,500
2026-02-11	1.170	1.170	1.170	1.170	1.170	230,000
2026-02-10	1.200	1.200	1.190	1.190	1.190	215,000
2026-02-09	1.200	1.230	1.200	1.230	1.230	245,000
2026-02-06	1.200	1.220	1.200	1.200	1.200	230,000
2026-02-05	1.200	1.200	1.200	1.200	1.200	230,000
2026-02-04	1.240	1.240	1.200	1.230	1.230	255,000
2026-02-03	1.190	1.260	1.190	1.230	1.230	215,000
2026-02-02	1.190	1.280	1.190	1.280	1.280	300,000
2026-01-30	1.300	1.300	1.180	1.200	1.200	250,000
2026-01-29	1.180	1.220	1.160	1.220	1.220	245,000

← NewerPage 3 of 5 · 246 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.