Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.500	0.500	0.495	0.495	0.495	60,250
2024-05-16	0.500	0.500	0.490	0.490	0.490	232,000
2024-05-14	0.510	0.560	0.490	0.510	0.510	1,664,100
2024-05-13	0.530	0.570	0.500	0.510	0.510	240,000
2024-05-10	0.500	0.600	0.485	0.530	0.530	849,000
2024-05-09	0.560	0.560	0.495	0.500	0.500	448,000
2024-05-08	0.630	0.660	0.550	0.560	0.560	1,280,000
2024-05-07	0.700	0.760	0.600	0.620	0.620	3,305,475
2024-05-06	0.325	0.750	0.325	0.720	0.720	6,180,000
2024-05-03	0.290	0.325	0.290	0.325	0.325	176,625
2024-05-02	0.295	0.295	0.295	0.295	0.295	40,000
2024-04-30	0.300	0.300	0.300	0.300	0.300	34,450
2024-04-29	0.285	0.300	0.285	0.300	0.300	52,000
2024-04-26	0.290	0.295	0.290	0.295	0.295	160,392
2024-04-25	0.290	0.290	0.285	0.285	0.285	194,606
2024-04-24	0.290	0.290	0.290	0.290	0.290	48,120
2024-04-22	0.285	0.290	0.285	0.290	0.290	240,000
2024-04-19	0.290	0.290	0.285	0.285	0.285	96,000
2024-04-18	0.285	0.290	0.285	0.290	0.290	48,000
2024-04-17	0.290	0.300	0.290	0.290	0.290	72,000
2024-04-16	0.310	0.310	0.290	0.290	0.290	336,000
2024-04-12	0.300	0.310	0.300	0.310	0.310	272,000
2024-04-11	0.315	0.315	0.290	0.300	0.300	232,000
2024-04-10	0.295	0.315	0.295	0.315	0.315	264,000
2024-04-09	0.310	0.315	0.290	0.315	0.315	568,000
2024-04-08	0.305	0.315	0.305	0.310	0.310	233,000
2024-04-05	0.315	0.330	0.315	0.330	0.330	64,000
2024-04-03	0.320	0.330	0.310	0.310	0.310	176,000
2024-04-02	0.355	0.355	0.310	0.335	0.335	272,025
2024-03-28	0.370	0.370	0.355	0.355	0.355	56,000
2024-03-27	0.350	0.355	0.350	0.355	0.355	96,000
2024-03-26	0.350	0.365	0.340	0.360	0.360	59,600
2024-03-25	0.365	0.365	0.350	0.350	0.350	59,000
2024-03-22	0.380	0.380	0.370	0.370	0.370	80,000
2024-03-21	0.395	0.395	0.360	0.380	0.380	368,000
2024-03-20	0.415	0.420	0.375	0.395	0.395	136,000
2024-03-19	0.360	0.410	0.360	0.410	0.410	288,000
2024-03-18	0.320	0.350	0.320	0.340	0.340	704,000
2024-03-15	0.360	0.360	0.340	0.340	0.340	112,000
2024-03-14	0.385	0.385	0.370	0.370	0.370	56,000
2024-03-13	0.380	0.400	0.365	0.385	0.385	280,000
2024-03-12	0.390	0.400	0.390	0.400	0.400	72,000
2024-03-11	0.420	0.420	0.385	0.385	0.385	655,564
2024-03-08	0.425	0.425	0.420	0.420	0.420	72,450
2024-03-07	0.425	0.425	0.425	0.425	0.425	64,000
2024-03-06	0.435	0.440	0.425	0.440	0.440	104,000
2024-03-05	0.430	0.430	0.405	0.420	0.420	61,000
2024-03-04	0.470	0.470	0.430	0.440	0.440	456,800
2024-03-01	0.480	0.480	0.455	0.460	0.460	312,000
2024-02-29	0.480	0.510	0.475	0.475	0.475	393,050
2024-02-28	0.480	0.485	0.465	0.470	0.470	168,000
2024-02-27	0.510	0.510	0.455	0.480	0.480	1,214,500
2024-02-26	0.435	0.550	0.435	0.520	0.520	1,259,200
2024-02-23	0.415	0.435	0.390	0.415	0.415	1,453,150
2024-02-22	0.480	0.480	0.425	0.435	0.435	1,218,400
2024-02-21	0.600	0.600	0.500	0.510	0.510	1,384,200
2024-02-20	0.620	0.620	0.580	0.600	0.600	488,000
2024-02-19	0.660	0.660	0.600	0.640	0.640	728,575
2024-02-16	0.730	0.730	0.650	0.700	0.700	480,000
2024-02-15	0.720	0.760	0.620	0.750	0.750	72,900

← NewerPage 10 of 18 · 1,048 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.