Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.720	0.760	0.620	0.750	0.750	72,900
2024-02-14	0.720	0.720	0.720	0.720	0.720	40,000
2024-02-09	0.710	0.720	0.710	0.720	0.720	16,000
2024-02-08	0.730	0.770	0.710	0.710	0.710	152,000
2024-02-07	0.650	0.750	0.610	0.710	0.710	322,600
2024-02-06	0.690	0.790	0.620	0.670	0.670	344,000
2024-02-05	0.750	0.750	0.670	0.690	0.690	432,500
2024-02-02	0.770	0.770	0.720	0.750	0.750	320,000
2024-02-01	0.770	0.800	0.770	0.780	0.780	360,000
2024-01-31	0.800	0.830	0.800	0.820	0.820	48,000
2024-01-30	0.720	0.770	0.720	0.770	0.770	466,500
2024-01-29	0.780	0.820	0.720	0.780	0.780	251,000
2024-01-26	0.700	0.840	0.700	0.830	0.830	94,000
2024-01-25	0.940	0.940	0.930	0.930	0.930	64,531
2024-01-24	0.990	0.990	0.910	0.940	0.940	670,000
2024-01-23	0.940	0.940	0.930	0.930	0.930	32,000
2024-01-22	0.930	0.950	0.920	0.940	0.940	216,000
2024-01-19	1.050	1.050	0.910	0.910	0.910	264,000
2024-01-18	1.000	1.110	0.990	1.080	1.080	592,000
2024-01-17	0.980	1.000	0.880	0.970	0.970	772,000
2024-01-16	1.200	1.200	1.000	1.090	1.090	496,250
2024-01-15	1.200	1.240	1.200	1.240	1.240	152,093
2024-01-12	1.240	1.240	1.190	1.200	1.200	368,000
2024-01-11	1.310	1.310	1.230	1.240	1.240	320,000
2024-01-10	1.330	1.360	1.330	1.340	1.340	248,000
2024-01-09	1.340	1.400	1.330	1.330	1.330	383,800
2024-01-08	1.410	1.420	1.320	1.320	1.320	288,100
2024-01-05	1.360	1.500	1.360	1.420	1.420	328,000
2024-01-04	1.400	1.410	1.400	1.400	1.400	192,500
2024-01-03	1.440	1.440	1.300	1.330	1.330	224,000
2024-01-02	1.470	1.480	1.400	1.440	1.440	264,000
2023-12-29	1.450	1.580	1.430	1.470	1.470	572,321
2023-12-28	1.400	1.460	1.350	1.450	1.450	288,000
2023-12-27	1.350	1.350	1.300	1.330	1.330	88,000
2023-12-22	1.320	1.650	1.310	1.350	1.350	992,000
2023-12-21	1.230	1.400	1.210	1.320	1.320	1,182,000
2023-12-20	1.260	1.260	1.210	1.210	1.210	248,000
2023-12-19	1.200	1.200	1.180	1.180	1.180	53,620
2023-12-18	1.200	1.200	1.200	1.200	1.200	8,000
2023-12-15	1.230	1.290	1.230	1.250	1.250	40,000
2023-12-14	1.240	1.240	1.120	1.180	1.180	24,000
2023-12-13	1.230	1.300	1.230	1.240	1.240	152,000
2023-12-12	1.090	1.280	1.080	1.230	1.230	121,000
2023-12-11	1.260	1.260	1.210	1.210	1.210	48,000
2023-12-08	1.310	1.310	1.230	1.270	1.270	248,000
2023-12-07	1.000	1.490	1.000	1.190	1.190	884,000
2023-12-06	1.000	1.200	0.920	1.030	1.030	1,928,000
2023-12-05	1.540	1.540	0.980	0.980	0.980	296,000
2023-12-04	1.310	1.320	1.310	1.310	1.310	50,900
2023-12-01	1.330	1.330	1.310	1.310	1.310	160,000
2023-11-30	1.430	1.560	1.390	1.400	1.400	6,342,800
2023-11-29	1.480	1.480	1.330	1.330	1.330	432,050
2023-11-28	1.500	1.550	1.480	1.480	1.480	112,000
2023-11-27	1.550	1.590	1.550	1.560	1.560	104,000
2023-11-24	1.560	1.560	1.500	1.500	1.500	152,000
2023-11-23	1.610	1.620	1.530	1.580	1.580	624,000
2023-11-22	1.650	1.660	1.600	1.600	1.600	324,025
2023-11-21	1.800	1.800	1.720	1.720	1.720	152,000
2023-11-20	1.700	1.960	1.700	1.750	1.750	660,500
2023-11-17	1.680	1.710	1.650	1.700	1.700	148,500

← NewerPage 11 of 18 · 1,049 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.