Imperium Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.220	1.270	1.220	1.260	1.260	645,000
2025-10-30	1.290	1.290	1.180	1.240	1.240	435,000
2025-10-28	1.180	1.280	1.180	1.250	1.250	225,000
2025-10-27	1.160	1.280	1.160	1.250	1.250	305,000
2025-10-24	1.300	1.400	1.210	1.310	1.310	546,500
2025-10-23	1.200	1.330	1.130	1.330	1.330	1,054,500
2025-10-22	1.360	1.400	1.110	1.120	1.120	680,000
2025-10-21	1.450	1.590	1.310	1.310	1.310	360,000
2025-10-20	1.240	1.450	1.240	1.450	1.450	452,500
2025-10-17	1.190	1.210	1.160	1.210	1.210	297,000
2025-10-16	1.200	1.200	1.150	1.160	1.160	310,000
2025-10-15	1.200	1.220	1.140	1.160	1.160	345,000
2025-10-14	1.190	1.400	1.120	1.170	1.170	385,000
2025-10-13	1.110	1.160	1.110	1.140	1.140	366,500
2025-10-10	1.200	1.200	1.110	1.110	1.110	379,000
2025-10-09	1.250	1.250	0.910	1.210	1.210	655,500
2025-10-08	1.060	1.510	1.060	1.320	1.320	1,446,000
2025-10-06	0.700	1.080	0.700	1.060	1.060	1,851,000
2025-10-03	0.610	0.670	0.610	0.670	0.670	25,000
2025-10-02	0.610	0.610	0.610	0.610	0.610	10,000
2025-09-30	0.610	0.610	0.610	0.610	0.610	0
2025-09-29	0.630	0.630	0.610	0.610	0.610	30,000
2025-09-26	0.700	0.700	0.700	0.700	0.700	0
2025-09-25	0.700	0.700	0.700	0.700	0.700	0
2025-09-24	0.700	0.700	0.700	0.700	0.700	25,500
2025-09-23	0.580	0.650	0.580	0.650	0.650	80,000
2025-09-22	0.580	0.670	0.580	0.600	0.600	140,000
2025-09-19	0.510	0.520	0.510	0.520	0.520	5,000
2025-09-18	0.680	0.800	0.500	0.510	0.510	405,000
2025-09-17	0.600	0.600	0.480	0.480	0.480	35,000
2025-09-16	0.450	0.480	0.410	0.480	0.480	25,000
2025-09-15	0.485	0.485	0.485	0.485	0.485	0
2025-09-12	0.485	0.485	0.485	0.485	0.485	0
2025-09-11	0.600	0.600	0.480	0.485	0.485	18,000
2025-09-10	0.455	0.485	0.455	0.485	0.485	5,500
2025-09-09	0.450	0.495	0.435	0.495	0.495	66,500
2025-09-08	0.540	0.540	0.540	0.540	0.540	0
2025-09-05	0.550	0.550	0.550	0.550	0.550	0
2025-09-04	0.550	0.550	0.550	0.550	0.550	0
2025-09-03	0.560	0.560	0.560	0.560	0.560	22,000
2025-09-02	0.560	0.560	0.560	0.560	0.560	0
2025-09-01	0.580	0.580	0.550	0.560	0.560	15,000
2025-08-29	0.680	0.680	0.580	0.580	0.580	60,000
2025-08-28	0.480	0.600	0.425	0.425	0.425	25,000
2025-08-27	0.450	0.465	0.440	0.465	0.465	112,000
2025-08-26	0.500	0.500	0.500	0.500	0.500	25,000
2025-08-25	0.550	0.550	0.550	0.550	0.550	0
2025-08-22	0.550	0.550	0.550	0.550	0.550	0
2025-08-21	0.550	0.550	0.550	0.550	0.550	0
2025-08-20	0.550	0.550	0.550	0.550	0.550	0
2025-08-19	0.550	0.550	0.550	0.550	0.550	5,000
2025-08-18	0.550	0.550	0.550	0.550	0.550	0
2025-08-15	0.560	0.560	0.560	0.560	0.560	0
2025-08-14	0.560	0.560	0.560	0.560	0.560	10,000
2025-08-13	0.580	0.580	0.580	0.580	0.580	0
2025-08-12	0.580	0.580	0.580	0.580	0.580	5,000
2025-08-11	0.610	0.610	0.610	0.610	0.610	0
2025-08-08	0.610	0.610	0.610	0.610	0.610	0
2025-08-07	0.610	0.610	0.610	0.610	0.610	0
2025-08-06	0.610	0.610	0.610	0.610	0.610	0

← NewerPage 5 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.