IMS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.042	0.044	0.041	0.044	0.044	3,150,000
2024-05-14	0.042	0.042	0.042	0.042	0.042	1,000,000
2024-05-13	0.039	0.042	0.038	0.042	0.042	3,770,000
2024-05-10	0.039	0.039	0.039	0.039	0.039	500,000
2024-05-09	0.039	0.040	0.038	0.040	0.040	1,460,000
2024-05-08	0.039	0.040	0.039	0.040	0.040	1,660,000
2024-05-07	0.037	0.038	0.037	0.038	0.038	470,000
2024-05-06	0.039	0.039	0.037	0.039	0.039	730,000
2024-05-03	0.039	0.039	0.039	0.039	0.039	0
2024-05-02	0.037	0.038	0.037	0.038	0.038	10,000
2024-04-30	0.039	0.039	0.039	0.039	0.039	130,000
2024-04-29	0.036	0.036	0.036	0.036	0.036	120,000
2024-04-26	0.037	0.037	0.037	0.037	0.037	0
2024-04-25	0.038	0.038	0.035	0.037	0.037	1,470,000
2024-04-24	0.040	0.040	0.038	0.038	0.038	1,370,000
2024-04-23	0.039	0.039	0.039	0.039	0.039	670,000
2024-04-22	0.039	0.040	0.039	0.040	0.040	170,000
2024-04-19	0.040	0.040	0.040	0.040	0.040	0
2024-04-18	0.040	0.040	0.040	0.040	0.040	0
2024-04-17	0.040	0.040	0.040	0.040	0.040	700,000
2024-04-16	0.040	0.040	0.040	0.040	0.040	0
2024-04-15	0.040	0.040	0.040	0.040	0.040	40,000
2024-04-12	0.040	0.040	0.040	0.040	0.040	100,000
2024-04-11	0.040	0.040	0.040	0.040	0.040	60,000
2024-04-10	0.041	0.041	0.041	0.041	0.041	390,000
2024-04-09	0.040	0.041	0.040	0.041	0.041	2,530,000
2024-04-08	0.040	0.040	0.040	0.040	0.040	230,000
2024-04-05	0.039	0.040	0.039	0.040	0.040	480,000
2024-04-03	0.039	0.039	0.039	0.039	0.039	200,000
2024-04-02	0.040	0.040	0.040	0.040	0.040	260,000
2024-03-28	0.039	0.040	0.039	0.040	0.040	640,000
2024-03-27	0.039	0.039	0.039	0.039	0.039	0
2024-03-26	0.039	0.039	0.039	0.039	0.039	0
2024-03-25	0.039	0.039	0.039	0.039	0.039	4,100,000
2024-03-22	0.039	0.039	0.039	0.039	0.039	0
2024-03-21	0.039	0.039	0.039	0.039	0.039	150,000
2024-03-20	0.040	0.040	0.040	0.040	0.040	0
2024-03-19	0.040	0.040	0.040	0.040	0.040	690,000
2024-03-18	0.039	0.039	0.039	0.039	0.039	0
2024-03-15	0.039	0.039	0.039	0.039	0.039	0
2024-03-14	0.039	0.039	0.039	0.039	0.039	420,000
2024-03-13	0.039	0.040	0.038	0.039	0.039	1,370,000
2024-03-12	0.039	0.039	0.039	0.039	0.039	1,050,000
2024-03-11	0.038	0.038	0.038	0.038	0.038	320,000
2024-03-08	0.037	0.037	0.037	0.037	0.037	340,000
2024-03-07	0.039	0.039	0.039	0.039	0.039	0
2024-03-06	0.037	0.039	0.037	0.039	0.039	2,060,000
2024-03-05	0.036	0.036	0.036	0.036	0.036	280,000
2024-03-04	0.036	0.036	0.036	0.036	0.036	0
2024-03-01	0.036	0.036	0.036	0.036	0.036	0
2024-02-29	0.036	0.036	0.036	0.036	0.036	0
2024-02-28	0.036	0.036	0.036	0.036	0.036	0
2024-02-27	0.036	0.036	0.036	0.036	0.036	0
2024-02-26	0.035	0.037	0.035	0.036	0.036	1,890,000
2024-02-23	0.035	0.035	0.035	0.035	0.035	0
2024-02-22	0.035	0.035	0.035	0.035	0.035	0
2024-02-21	0.036	0.036	0.034	0.035	0.035	40,000
2024-02-20	0.034	0.035	0.034	0.035	0.035	1,550,000
2024-02-19	0.035	0.035	0.035	0.035	0.035	0
2024-02-16	0.034	0.035	0.034	0.035	0.035	20,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.0040 HKD
2021-08-27	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.