Imagi International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.300	0.300	0.300	0.300	0.300	16,312
2024-09-04	0.300	0.300	0.300	0.300	0.300	8,000
2024-09-03	0.295	0.310	0.295	0.310	0.310	59,000
2024-09-02	0.300	0.305	0.290	0.305	0.305	49,000
2024-08-28	0.305	0.310	0.295	0.310	0.310	104,000
2024-08-23	0.365	0.365	0.300	0.305	0.305	73,400
2024-08-22	0.310	0.310	0.305	0.305	0.305	32,000
2024-08-21	0.310	0.315	0.310	0.310	0.310	128,000
2024-08-16	0.320	0.320	0.320	0.320	0.320	21,000
2024-08-15	0.310	0.320	0.310	0.320	0.320	76,000
2024-08-14	0.320	0.320	0.320	0.320	0.320	53,500
2024-08-13	0.360	0.360	0.315	0.325	0.325	24,000
2024-08-09	0.330	0.370	0.330	0.360	0.360	48,000
2024-08-08	0.340	0.340	0.335	0.335	0.335	32,000
2024-08-07	0.330	0.380	0.320	0.360	0.360	56,000
2024-08-06	0.335	0.335	0.330	0.330	0.330	20,687
2024-08-05	0.335	0.345	0.320	0.330	0.330	169,333
2024-08-02	0.330	0.335	0.330	0.335	0.335	152,125
2024-08-01	0.340	0.340	0.340	0.340	0.340	16,000
2024-07-31	0.360	0.380	0.340	0.340	0.340	144,000
2024-07-30	0.310	0.320	0.310	0.320	0.320	96,000
2024-07-29	0.310	0.310	0.310	0.310	0.310	19,600
2024-07-26	0.340	0.340	0.330	0.330	0.330	72,466
2024-07-25	0.325	0.330	0.320	0.330	0.330	133,400
2024-07-23	0.325	0.340	0.325	0.340	0.340	24,000
2024-07-22	0.350	0.350	0.315	0.325	0.325	67,411
2024-07-19	0.340	0.385	0.340	0.340	0.340	106,000
2024-07-18	0.340	0.340	0.335	0.340	0.340	66,000
2024-07-17	0.350	0.350	0.335	0.340	0.340	44,500
2024-07-16	0.335	0.335	0.335	0.335	0.335	56,025
2024-07-15	0.350	0.350	0.340	0.350	0.350	24,000
2024-07-11	0.350	0.365	0.350	0.365	0.365	48,000
2024-07-10	0.365	0.365	0.360	0.360	0.360	16,000
2024-07-09	0.390	0.390	0.370	0.370	0.370	24,000
2024-07-05	0.390	0.390	0.390	0.390	0.390	56,000
2024-07-04	0.335	0.440	0.335	0.390	0.390	140,400
2024-07-03	0.330	0.330	0.320	0.320	0.320	48,000
2024-07-02	0.305	0.340	0.305	0.340	0.340	168,000
2024-06-26	0.355	0.390	0.355	0.390	0.390	106,800
2024-06-25	0.385	0.385	0.385	0.385	0.385	8,000
2024-06-21	0.410	0.410	0.410	0.410	0.410	16,000
2024-06-20	0.420	0.420	0.410	0.410	0.410	116,600
2024-06-19	0.435	0.435	0.420	0.425	0.425	191,625
2024-06-18	0.440	0.440	0.415	0.425	0.425	123,600
2024-06-17	0.465	0.465	0.465	0.465	0.465	24,000
2024-06-11	0.470	0.470	0.470	0.470	0.470	8,068
2024-06-07	0.460	0.500	0.455	0.480	0.480	48,000
2024-06-06	0.455	0.475	0.455	0.475	0.475	8,010
2024-06-05	0.480	0.485	0.480	0.485	0.485	56,000
2024-06-04	0.480	0.480	0.470	0.470	0.470	36,105
2024-06-03	0.465	0.475	0.465	0.475	0.475	16,000
2024-05-31	0.490	0.490	0.475	0.490	0.490	40,000
2024-05-30	0.490	0.490	0.490	0.490	0.490	8,000
2024-05-29	0.480	0.495	0.480	0.495	0.495	16,000
2024-05-27	0.495	0.495	0.495	0.495	0.495	218,000
2024-05-24	0.490	0.490	0.490	0.490	0.490	8,000
2024-05-23	0.490	0.490	0.490	0.490	0.490	8,000
2024-05-22	0.510	0.530	0.510	0.510	0.510	88,000
2024-05-21	0.510	0.510	0.495	0.495	0.495	201,800
2024-05-20	0.510	0.540	0.510	0.520	0.520	178,900

← NewerPage 9 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.