IMS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.035	0.035	0.035	0.035	0.035	600,000
2024-02-14	0.036	0.036	0.036	0.036	0.036	440,000
2024-02-09	0.036	0.036	0.036	0.036	0.036	0
2024-02-08	0.036	0.036	0.036	0.036	0.036	0
2024-02-07	0.037	0.037	0.036	0.036	0.036	520,000
2024-02-06	0.037	0.037	0.037	0.037	0.037	0
2024-02-05	0.037	0.037	0.037	0.037	0.037	0
2024-02-02	0.036	0.037	0.036	0.037	0.037	750,000
2024-02-01	0.035	0.035	0.035	0.035	0.035	0
2024-01-31	0.035	0.035	0.035	0.035	0.035	330,000
2024-01-30	0.035	0.035	0.034	0.035	0.035	600,000
2024-01-29	0.035	0.035	0.035	0.035	0.035	540,000
2024-01-26	0.034	0.035	0.034	0.035	0.035	830,000
2024-01-25	0.033	0.033	0.033	0.033	0.033	10,000
2024-01-24	0.031	0.033	0.031	0.033	0.033	140,000
2024-01-23	0.033	0.033	0.033	0.033	0.033	0
2024-01-22	0.031	0.033	0.031	0.033	0.033	100,000
2024-01-19	0.032	0.032	0.032	0.032	0.032	4,790,000
2024-01-18	0.031	0.032	0.031	0.032	0.032	1,020,000
2024-01-17	0.034	0.034	0.030	0.030	0.030	5,190,000
2024-01-16	0.036	0.036	0.036	0.036	0.036	0
2024-01-15	0.035	0.036	0.035	0.036	0.036	100,000
2024-01-12	0.036	0.036	0.036	0.036	0.036	210,000
2024-01-11	0.038	0.038	0.035	0.036	0.036	5,150,000
2024-01-10	0.039	0.039	0.039	0.039	0.039	0
2024-01-09	0.039	0.039	0.039	0.039	0.039	250,000
2024-01-08	0.039	0.039	0.039	0.039	0.039	400,000
2024-01-05	0.038	0.039	0.038	0.039	0.039	190,000
2024-01-04	0.040	0.040	0.040	0.040	0.040	550,000
2024-01-03	0.038	0.038	0.038	0.038	0.038	20,000
2024-01-02	0.039	0.039	0.039	0.039	0.039	0
2023-12-29	0.040	0.040	0.040	0.040	0.040	140,000
2023-12-28	0.039	0.039	0.039	0.039	0.039	60,000
2023-12-27	0.037	0.037	0.037	0.037	0.037	80,000
2023-12-22	0.039	0.039	0.039	0.039	0.039	0
2023-12-21	0.039	0.039	0.039	0.039	0.039	0
2023-12-20	0.039	0.039	0.039	0.039	0.039	270,000
2023-12-19	0.039	0.039	0.039	0.039	0.039	0
2023-12-18	0.040	0.040	0.039	0.039	0.039	20,000
2023-12-15	0.039	0.039	0.039	0.039	0.039	0
2023-12-14	0.039	0.039	0.039	0.039	0.039	0
2023-12-13	0.039	0.039	0.039	0.039	0.039	0
2023-12-12	0.039	0.039	0.039	0.039	0.039	60,000
2023-12-11	0.040	0.040	0.040	0.040	0.040	20,000
2023-12-08	0.040	0.040	0.040	0.040	0.040	0
2023-12-07	0.040	0.040	0.040	0.040	0.040	190,000
2023-12-06	0.040	0.040	0.040	0.040	0.040	0
2023-12-05	0.039	0.040	0.039	0.040	0.040	700,000
2023-12-04	0.040	0.040	0.040	0.040	0.040	50,000
2023-12-01	0.040	0.040	0.040	0.040	0.040	70,000
2023-11-30	0.040	0.040	0.040	0.040	0.040	0
2023-11-29	0.039	0.040	0.039	0.040	0.040	300,000
2023-11-28	0.040	0.040	0.040	0.040	0.040	20,000
2023-11-27	0.041	0.041	0.041	0.041	0.041	0
2023-11-24	0.041	0.041	0.041	0.041	0.041	0
2023-11-23	0.042	0.042	0.040	0.041	0.041	1,430,000
2023-11-22	0.040	0.040	0.040	0.040	0.040	20,000
2023-11-21	0.040	0.040	0.040	0.040	0.040	0
2023-11-20	0.040	0.040	0.040	0.040	0.040	0
2023-11-17	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 12 of 21 · 1,234 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.