Imperium Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.610	0.610	0.610	0.610	0.610	0
2025-08-04	0.610	0.610	0.610	0.610	0.610	0
2025-08-01	0.610	0.610	0.610	0.610	0.610	0
2025-07-31	0.610	0.610	0.610	0.610	0.610	0
2025-07-30	0.610	0.610	0.610	0.610	0.610	0
2025-07-29	0.610	0.610	0.610	0.610	0.610	0
2025-07-28	0.610	0.620	0.600	0.610	0.610	90,000
2025-07-25	0.700	0.700	0.700	0.700	0.700	6,000
2025-07-24	0.710	0.710	0.710	0.710	0.710	36,000
2025-07-23	0.710	0.710	0.710	0.710	0.710	20,000
2025-07-22	0.710	0.710	0.710	0.710	0.710	20,000
2025-07-21	0.760	0.760	0.760	0.760	0.760	340,000
2025-07-18	0.700	0.900	0.690	0.700	0.700	670,200
2025-07-17	0.610	0.610	0.610	0.610	0.610	10,000
2025-07-16	0.670	0.670	0.590	0.600	0.600	94,000
2025-07-15	0.530	0.690	0.530	0.670	0.670	170,000
2025-07-14	0.610	0.610	0.610	0.610	0.610	0
2025-07-11	0.640	0.640	0.640	0.640	0.640	6,000
2025-07-10	0.550	0.640	0.550	0.620	0.620	270,000
2025-07-09	0.550	0.550	0.550	0.550	0.550	10,000
2025-07-08	0.580	0.580	0.580	0.580	0.580	5,000
2025-07-07	0.670	0.670	0.550	0.590	0.590	520,000
2025-07-04	0.770	0.770	0.610	0.670	0.670	30,000
2025-07-03	0.670	0.790	0.610	0.780	0.780	110,000
2025-07-02	0.670	0.670	0.670	0.670	0.670	10,000
2025-06-30	0.660	0.660	0.600	0.660	0.660	52,500
2025-06-27	0.740	0.750	0.740	0.750	0.750	15,000
2025-06-26	0.700	0.700	0.700	0.700	0.700	18,000
2025-06-25	0.710	0.710	0.710	0.710	0.710	0
2025-06-24	0.710	0.710	0.710	0.710	0.710	5,000
2025-06-23	0.710	0.710	0.710	0.710	0.710	20,000
2025-06-20	0.710	0.710	0.710	0.710	0.710	0
2025-06-19	0.710	0.710	0.710	0.710	0.710	2,000
2025-06-18	0.710	0.710	0.710	0.710	0.710	0
2025-06-17	0.750	0.750	0.710	0.710	0.710	155,500
2025-06-16	0.710	0.710	0.710	0.710	0.710	10,000
2025-06-13	0.730	0.730	0.730	0.730	0.730	0
2025-06-12	0.890	0.890	0.700	0.730	0.730	165,000
2025-06-11	0.780	0.780	0.780	0.780	0.780	10,000
2025-06-10	0.700	0.850	0.700	0.770	0.770	84,000
2025-06-09	0.990	0.990	0.800	0.840	0.840	532,000
2025-06-06	0.800	1.400	0.800	0.990	0.990	1,725,000
2025-06-05	0.800	0.800	0.800	0.800	0.800	107,500
2025-06-04	0.790	0.790	0.790	0.790	0.790	0
2025-06-03	0.790	0.790	0.790	0.790	0.790	10,000
2025-06-02	0.810	0.810	0.730	0.790	0.790	75,000
2025-05-30	0.810	0.810	0.810	0.810	0.810	5,000
2025-05-29	0.860	0.910	0.750	0.780	0.780	638,000
2025-05-28	0.680	1.000	0.680	0.860	0.860	1,291,000
2025-05-27	0.740	0.790	0.710	0.790	0.790	230,000
2025-05-26	0.630	0.720	0.630	0.720	0.720	16,500
2025-05-23	0.710	0.710	0.710	0.710	0.710	0
2025-05-22	0.710	0.710	0.710	0.710	0.710	0
2025-05-21	0.580	0.710	0.580	0.710	0.710	35,000
2025-05-20	0.590	0.600	0.590	0.600	0.600	114,000
2025-05-19	0.620	0.650	0.620	0.650	0.650	30,000
2025-05-16	0.720	0.730	0.700	0.730	0.730	50,000
2025-05-15	0.800	0.800	0.690	0.800	0.800	145,600
2025-05-14	0.690	0.790	0.680	0.790	0.790	45,000
2025-05-13	0.680	0.800	0.680	0.720	0.720	196,000

← NewerPage 6 of 21 · 1,234 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.