Imagi International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.600 | 4.620 | 4.110 | 4.620 | 4.620 | 272,450 |
| 2026-07-23 | 4.600 | 4.620 | 4.110 | 4.620 | 4.620 | 272,450 |
| 2026-07-22 | 4.900 | 4.990 | 4.680 | 4.710 | 4.710 | 1,045,900 |
| 2026-07-21 | 4.980 | 5.150 | 4.930 | 4.930 | 4.930 | 353,930 |
| 2026-07-20 | 5.280 | 5.440 | 4.900 | 4.980 | 4.980 | 758,600 |
| 2026-07-17 | 5.330 | 5.330 | 4.660 | 4.860 | 4.860 | 768,400 |
| 2026-07-16 | 5.500 | 5.800 | 5.410 | 5.410 | 5.410 | 184,000 |
| 2026-07-15 | 5.800 | 5.870 | 5.540 | 5.740 | 5.740 | 352,000 |
| 2026-07-14 | 5.410 | 6.000 | 5.360 | 6.000 | 6.000 | 549,400 |
| 2026-07-13 | 5.810 | 6.100 | 5.400 | 5.400 | 5.400 | 584,300 |
| 2026-07-10 | 5.920 | 5.920 | 5.120 | 5.840 | 5.840 | 1,566,800 |
| 2026-07-09 | 5.890 | 6.990 | 5.510 | 5.910 | 5.910 | 4,715,170 |
| 2026-07-08 | 6.800 | 6.800 | 5.760 | 5.890 | 5.890 | 1,468,155 |
| 2026-07-07 | 6.610 | 6.750 | 6.280 | 6.590 | 6.590 | 1,093,143 |
| 2026-07-06 | 7.520 | 7.860 | 6.250 | 6.600 | 6.600 | 2,644,437 |
| 2026-07-03 | 8.010 | 8.340 | 6.700 | 7.520 | 7.520 | 5,716,943 |
| 2026-07-02 | 6.710 | 8.220 | 6.330 | 8.010 | 8.010 | 6,490,350 |
| 2026-06-30 | 6.200 | 6.980 | 5.000 | 6.910 | 6.910 | 12,065,663 |
| 2026-06-29 | 7.040 | 7.040 | 6.020 | 6.200 | 6.200 | 4,202,530 |
| 2026-06-26 | 8.100 | 8.390 | 6.600 | 7.050 | 7.050 | 7,077,395 |
| 2026-06-25 | 6.650 | 8.440 | 6.460 | 8.280 | 8.280 | 5,407,625 |
| 2026-06-24 | 4.850 | 6.850 | 4.790 | 6.650 | 6.650 | 5,914,600 |
| 2026-06-23 | 4.590 | 4.920 | 4.410 | 4.850 | 4.850 | 2,747,717 |
| 2026-06-22 | 3.920 | 4.630 | 3.920 | 4.630 | 4.630 | 2,595,088 |
| 2026-06-18 | 4.290 | 4.650 | 4.050 | 4.100 | 4.100 | 85,078,797 |
| 2026-06-17 | 4.000 | 4.020 | 3.830 | 3.890 | 3.890 | 370,700 |
| 2026-06-16 | 4.150 | 4.350 | 4.000 | 4.000 | 4.000 | 1,251,400 |
| 2026-06-15 | 4.100 | 4.260 | 3.890 | 4.090 | 4.090 | 721,850 |
| 2026-06-12 | 3.920 | 4.100 | 3.600 | 4.060 | 4.060 | 1,360,600 |
| 2026-06-11 | 4.030 | 4.600 | 3.910 | 3.950 | 3.950 | 2,321,600 |
| 2026-06-10 | 4.000 | 4.180 | 3.870 | 4.020 | 4.020 | 1,022,200 |
| 2026-06-09 | 3.210 | 4.100 | 3.210 | 4.000 | 4.000 | 56,558,625 |
| 2026-06-08 | 3.140 | 3.290 | 3.130 | 3.210 | 3.210 | 988,275 |
| 2026-06-05 | 3.130 | 3.180 | 3.130 | 3.180 | 3.180 | 480,850 |
| 2026-06-04 | 3.170 | 3.180 | 3.130 | 3.180 | 3.180 | 33,742,801 |
| 2026-06-03 | 3.190 | 3.200 | 3.150 | 3.190 | 3.190 | 356,062 |
| 2026-06-02 | 3.140 | 3.200 | 3.130 | 3.190 | 3.190 | 4,105,000 |
| 2026-06-01 | 3.190 | 3.220 | 3.120 | 3.190 | 3.190 | 337,220 |
| 2026-05-29 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 360,550 |
| 2026-05-28 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 402,400 |
| 2026-05-27 | 3.110 | 3.200 | 3.110 | 3.190 | 3.190 | 387,200 |
| 2026-05-26 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 336,900 |
| 2026-05-22 | 3.200 | 3.220 | 3.140 | 3.200 | 3.200 | 658,500 |
| 2026-05-21 | 3.200 | 3.210 | 3.150 | 3.200 | 3.200 | 20,468,000 |
| 2026-05-20 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 1,027,800 |
| 2026-05-19 | 3.060 | 3.200 | 2.960 | 3.200 | 3.200 | 473,800 |
| 2026-05-18 | 3.070 | 3.230 | 3.070 | 3.180 | 3.180 | 295,450 |
| 2026-05-15 | 3.220 | 3.350 | 3.220 | 3.250 | 3.250 | 1,164,000 |
| 2026-05-14 | 3.200 | 3.240 | 3.110 | 3.240 | 3.240 | 536,700 |
| 2026-05-13 | 3.180 | 3.240 | 3.120 | 3.240 | 3.240 | 41,544,801 |
| 2026-05-12 | 3.190 | 3.240 | 3.090 | 3.190 | 3.190 | 360,450 |
| 2026-05-11 | 3.150 | 3.200 | 3.080 | 3.190 | 3.190 | 20,424,119 |
| 2026-05-08 | 3.020 | 3.200 | 3.010 | 3.180 | 3.180 | 596,851 |
| 2026-05-07 | 3.000 | 3.280 | 2.980 | 3.150 | 3.150 | 1,335,645 |
| 2026-05-06 | 2.830 | 3.050 | 2.680 | 2.980 | 2.980 | 829,505 |
| 2026-05-05 | 2.800 | 2.930 | 2.800 | 2.830 | 2.830 | 478,685 |
| 2026-05-04 | 2.700 | 2.850 | 2.670 | 2.800 | 2.800 | 580,500 |
| 2026-04-30 | 2.720 | 2.780 | 2.580 | 2.670 | 2.670 | 257,802 |
| 2026-04-29 | 2.780 | 2.780 | 2.600 | 2.600 | 2.600 | 70,600 |
| 2026-04-28 | 2.680 | 2.900 | 2.680 | 2.700 | 2.700 | 93,125 |
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.