IMS Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.039	0.039	0.039	0.039	0.039	1,300,000
2023-02-21	0.040	0.040	0.040	0.040	0.040	300,000
2023-02-20	0.040	0.041	0.039	0.041	0.041	1,500,000
2023-02-17	0.041	0.042	0.041	0.041	0.041	2,140,000
2023-02-16	0.039	0.040	0.039	0.040	0.040	210,000
2023-02-15	0.040	0.040	0.040	0.040	0.040	360,000
2023-02-14	0.039	0.040	0.039	0.040	0.040	870,000
2023-02-13	0.039	0.039	0.039	0.039	0.039	0
2023-02-10	0.039	0.039	0.039	0.039	0.039	2,100,000
2023-02-09	0.038	0.039	0.037	0.038	0.038	3,390,000
2023-02-08	0.038	0.038	0.038	0.038	0.038	450,000
2023-02-07	0.038	0.038	0.038	0.038	0.038	4,370,000
2023-02-06	0.037	0.039	0.037	0.038	0.038	13,680,000
2023-02-03	0.040	0.040	0.037	0.037	0.037	17,210,000
2023-02-02	0.038	0.039	0.038	0.038	0.038	3,520,000
2023-02-01	0.038	0.039	0.038	0.039	0.039	3,940,000
2023-01-31	0.040	0.040	0.039	0.039	0.039	1,040,000
2023-01-30	0.039	0.040	0.039	0.039	0.039	290,000
2023-01-27	0.040	0.040	0.039	0.039	0.039	2,900,000
2023-01-26	0.040	0.040	0.039	0.039	0.039	3,060,000
2023-01-20	0.039	0.039	0.039	0.039	0.039	20,000
2023-01-19	0.039	0.039	0.039	0.039	0.039	0
2023-01-18	0.039	0.039	0.039	0.039	0.039	70,000
2023-01-17	0.040	0.040	0.039	0.040	0.040	5,540,000
2023-01-16	0.040	0.041	0.040	0.040	0.040	1,940,000
2023-01-13	0.041	0.042	0.040	0.040	0.040	6,150,000
2023-01-12	0.040	0.040	0.039	0.039	0.039	5,940,000
2023-01-11	0.041	0.043	0.039	0.043	0.043	3,050,000
2023-01-10	0.043	0.043	0.043	0.043	0.043	0
2023-01-09	0.042	0.043	0.041	0.043	0.043	1,320,000
2023-01-06	0.043	0.043	0.041	0.042	0.042	1,550,000
2023-01-05	0.040	0.042	0.040	0.042	0.042	930,000
2023-01-04	0.042	0.043	0.042	0.043	0.043	180,000
2023-01-03	0.042	0.042	0.040	0.042	0.042	3,250,000
2022-12-30	0.041	0.042	0.040	0.042	0.042	1,040,000
2022-12-29	0.043	0.043	0.042	0.042	0.042	1,890,000
2022-12-28	0.042	0.042	0.041	0.042	0.042	300,000
2022-12-23	0.040	0.043	0.040	0.043	0.043	30,000
2022-12-22	0.039	0.041	0.039	0.041	0.041	100,000
2022-12-21	0.039	0.041	0.039	0.041	0.041	120,000
2022-12-20	0.043	0.043	0.042	0.042	0.042	40,000
2022-12-19	0.041	0.041	0.041	0.041	0.041	0
2022-12-16	0.039	0.040	0.039	0.040	0.040	620,000
2022-12-15	0.039	0.040	0.039	0.040	0.040	4,210,000
2022-12-14	0.040	0.042	0.039	0.040	0.040	7,990,000
2022-12-13	0.040	0.040	0.040	0.040	0.040	270,000
2022-12-12	0.040	0.040	0.039	0.040	0.040	690,000
2022-12-09	0.040	0.040	0.040	0.040	0.040	410,000
2022-12-08	0.044	0.044	0.039	0.040	0.040	16,120,000
2022-12-07	0.044	0.044	0.042	0.044	0.044	80,000
2022-12-06	0.043	0.044	0.043	0.044	0.044	520,000
2022-12-05	0.042	0.043	0.042	0.043	0.043	2,770,000
2022-12-02	0.042	0.044	0.042	0.044	0.044	1,830,000
2022-12-01	0.045	0.045	0.042	0.045	0.045	1,420,000
2022-11-30	0.045	0.045	0.043	0.045	0.045	630,000
2022-11-29	0.045	0.045	0.044	0.045	0.045	480,000
2022-11-28	0.045	0.045	0.045	0.045	0.045	230,000
2022-11-25	0.044	0.045	0.044	0.045	0.045	550,000
2022-11-24	0.045	0.045	0.045	0.045	0.045	130,000
2022-11-23	0.046	0.046	0.045	0.046	0.046	670,000

← NewerPage 16 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.