Imperium Financial Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.280 | 1.320 | 1.180 | 1.180 | 1.180 | 270,000 |
| 2026-01-27 | 1.400 | 1.400 | 1.250 | 1.280 | 1.280 | 8,342,500 |
| 2026-01-26 | 1.240 | 1.400 | 1.240 | 1.390 | 1.390 | 552,000 |
| 2026-01-23 | 1.200 | 1.300 | 1.190 | 1.300 | 1.300 | 11,041,000 |
| 2026-01-22 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 280,000 |
| 2026-01-21 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 305,000 |
| 2026-01-20 | 1.190 | 1.280 | 1.170 | 1.260 | 1.260 | 375,000 |
| 2026-01-19 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 315,000 |
| 2026-01-16 | 1.200 | 1.270 | 1.180 | 1.220 | 1.220 | 380,000 |
| 2026-01-15 | 1.210 | 1.230 | 1.190 | 1.190 | 1.190 | 305,000 |
| 2026-01-14 | 1.160 | 1.210 | 1.150 | 1.200 | 1.200 | 345,000 |
| 2026-01-13 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 245,000 |
| 2026-01-12 | 1.210 | 1.270 | 1.190 | 1.200 | 1.200 | 305,000 |
| 2026-01-09 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 245,000 |
| 2026-01-08 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 240,000 |
| 2026-01-07 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 235,000 |
| 2026-01-06 | 1.170 | 1.180 | 1.120 | 1.170 | 1.170 | 220,000 |
| 2026-01-05 | 1.180 | 1.250 | 1.170 | 1.190 | 1.190 | 255,500 |
| 2026-01-02 | 1.190 | 1.300 | 1.190 | 1.270 | 1.270 | 275,000 |
| 2025-12-31 | 1.280 | 1.280 | 1.210 | 1.240 | 1.240 | 36,000 |
| 2025-12-30 | 1.300 | 1.300 | 1.180 | 1.240 | 1.240 | 238,500 |
| 2025-12-29 | 1.210 | 1.220 | 1.160 | 1.220 | 1.220 | 250,000 |
| 2025-12-24 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 70,250 |
| 2025-12-23 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 51,000 |
| 2025-12-22 | 1.140 | 1.280 | 1.140 | 1.280 | 1.280 | 40,000 |
| 2025-12-19 | 1.170 | 1.170 | 1.110 | 1.110 | 1.110 | 230,000 |
| 2025-12-18 | 1.180 | 1.190 | 1.170 | 1.170 | 1.170 | 275,000 |
| 2025-12-17 | 1.180 | 1.230 | 1.180 | 1.180 | 1.180 | 220,000 |
| 2025-12-16 | 1.230 | 1.230 | 1.170 | 1.200 | 1.200 | 225,000 |
| 2025-12-15 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 210,000 |
| 2025-12-12 | 1.180 | 1.240 | 1.180 | 1.200 | 1.200 | 250,000 |
| 2025-12-11 | 1.250 | 1.250 | 1.170 | 1.180 | 1.180 | 435,000 |
| 2025-12-10 | 1.200 | 1.260 | 1.180 | 1.180 | 1.180 | 191,000 |
| 2025-12-09 | 1.240 | 1.290 | 1.170 | 1.170 | 1.170 | 300,000 |
| 2025-12-08 | 1.230 | 1.300 | 1.210 | 1.210 | 1.210 | 200,000 |
| 2025-12-05 | 1.200 | 1.280 | 1.150 | 1.190 | 1.190 | 350,000 |
| 2025-12-04 | 1.280 | 1.280 | 1.150 | 1.180 | 1.180 | 310,000 |
| 2025-12-03 | 1.270 | 1.270 | 1.170 | 1.170 | 1.170 | 400,000 |
| 2025-12-02 | 1.320 | 1.320 | 1.190 | 1.250 | 1.250 | 365,000 |
| 2025-12-01 | 1.230 | 1.300 | 1.180 | 1.300 | 1.300 | 580,000 |
| 2025-11-28 | 1.350 | 1.350 | 1.180 | 1.280 | 1.280 | 405,000 |
| 2025-11-27 | 1.290 | 1.300 | 1.190 | 1.250 | 1.250 | 450,500 |
| 2025-11-26 | 1.360 | 1.370 | 1.300 | 1.300 | 1.300 | 610,000 |
| 2025-11-25 | 1.370 | 1.370 | 1.270 | 1.360 | 1.360 | 486,000 |
| 2025-11-24 | 1.290 | 1.400 | 1.290 | 1.340 | 1.340 | 495,000 |
| 2025-11-21 | 1.290 | 1.350 | 1.270 | 1.290 | 1.290 | 290,000 |
| 2025-11-20 | 1.280 | 1.360 | 1.250 | 1.290 | 1.290 | 400,000 |
| 2025-11-19 | 1.330 | 1.400 | 1.310 | 1.320 | 1.320 | 270,000 |
| 2025-11-18 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 290,000 |
| 2025-11-17 | 1.300 | 1.380 | 1.300 | 1.340 | 1.340 | 220,000 |
| 2025-11-14 | 1.340 | 1.340 | 1.270 | 1.270 | 1.270 | 336,000 |
| 2025-11-13 | 1.290 | 1.400 | 1.260 | 1.380 | 1.380 | 480,000 |
| 2025-11-12 | 1.180 | 1.280 | 1.160 | 1.270 | 1.270 | 315,000 |
| 2025-11-11 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 320,000 |
| 2025-11-10 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 380,000 |
| 2025-11-07 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 405,000 |
| 2025-11-06 | 1.150 | 1.220 | 1.150 | 1.220 | 1.220 | 400,000 |
| 2025-11-05 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 400,000 |
| 2025-11-04 | 1.220 | 1.260 | 1.150 | 1.170 | 1.170 | 530,500 |
| 2025-11-03 | 1.260 | 1.310 | 1.230 | 1.260 | 1.260 | 705,000 |
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.