Imagi International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.590 | 4.770 | 4.560 | 4.705 | 4.705 | 187,000 |
| 2026-10-16 | 4.545 | 4.720 | 4.330 | 4.590 | 4.590 | 249,000 |
| 2026-10-15 | 4.500 | 4.870 | 4.005 | 4.300 | 4.300 | 344,625 |
| 2026-10-14 | 5.000 | 5.000 | 4.440 | 4.600 | 4.600 | 478,000 |
| 2026-10-13 | 4.900 | 5.000 | 4.500 | 4.930 | 4.930 | 7,140,400 |
| 2026-10-12 | 4.500 | 5.200 | 4.500 | 4.885 | 4.885 | 616,500 |
| 2026-10-09 | 4.550 | 4.555 | 4.355 | 4.500 | 4.500 | 124,380 |
| 2026-10-08 | 4.400 | 4.600 | 4.220 | 4.550 | 4.550 | 74,525 |
| 2026-10-07 | 4.300 | 4.800 | 4.200 | 4.475 | 4.475 | 542,000 |
| 2026-10-06 | 4.200 | 4.390 | 4.200 | 4.300 | 4.300 | 218,000 |
| 2026-10-05 | 4.280 | 4.650 | 4.135 | 4.340 | 4.340 | 121,500 |
| 2026-10-02 | 4.180 | 4.180 | 3.825 | 4.150 | 4.150 | 306,000 |
| 2026-09-30 | 4.270 | 4.270 | 3.905 | 4.080 | 4.080 | 216,500 |
| 2026-09-29 | 4.000 | 4.200 | 3.800 | 4.080 | 4.080 | 166,005 |
| 2026-09-28 | 4.150 | 4.385 | 3.830 | 4.000 | 4.000 | 193,000 |
| 2026-09-25 | 4.205 | 4.400 | 3.895 | 4.080 | 4.080 | 207,000 |
| 2026-09-24 | 4.385 | 4.495 | 4.205 | 4.220 | 4.220 | 68,000 |
| 2026-09-23 | 4.650 | 4.650 | 4.280 | 4.305 | 4.305 | 387,100 |
| 2026-09-22 | 4.600 | 4.650 | 4.235 | 4.550 | 4.550 | 111,000 |
| 2026-09-21 | 4.795 | 4.795 | 4.400 | 4.600 | 4.600 | 212,200 |
| 2026-09-18 | 4.400 | 4.790 | 4.400 | 4.790 | 4.790 | 255,200 |
| 2026-09-17 | 4.400 | 4.480 | 4.185 | 4.365 | 4.365 | 94,500 |
| 2026-09-16 | 4.210 | 4.435 | 4.205 | 4.420 | 4.420 | 148,000 |
| 2026-09-15 | 4.440 | 4.440 | 4.260 | 4.400 | 4.400 | 127,550 |
| 2026-09-14 | 4.460 | 4.590 | 4.040 | 4.410 | 4.410 | 77,031 |
| 2026-09-11 | 4.495 | 4.625 | 4.200 | 4.250 | 4.250 | 129,800 |
| 2026-09-10 | 4.610 | 4.700 | 4.400 | 4.540 | 4.540 | 372,400 |
| 2026-09-09 | 4.800 | 4.845 | 4.600 | 4.610 | 4.610 | 139,500 |
| 2026-09-08 | 4.250 | 4.800 | 4.250 | 4.615 | 4.615 | 227,000 |
| 2026-09-07 | 4.570 | 4.700 | 4.450 | 4.530 | 4.530 | 275,000 |
| 2026-09-04 | 4.900 | 4.900 | 4.450 | 4.570 | 4.570 | 451,000 |
| 2026-09-03 | 4.780 | 4.995 | 4.540 | 4.540 | 4.540 | 405,946 |
| 2026-09-02 | 5.285 | 5.405 | 4.740 | 5.100 | 5.100 | 597,650 |
| 2026-09-01 | 5.300 | 5.500 | 5.000 | 5.235 | 5.235 | 448,500 |
| 2026-08-31 | 5.800 | 5.885 | 5.070 | 5.115 | 5.115 | 654,000 |
| 2026-08-28 | 5.290 | 5.760 | 5.200 | 5.620 | 5.620 | 479,000 |
| 2026-08-27 | 5.100 | 5.400 | 5.050 | 5.270 | 5.270 | 345,100 |
| 2026-08-26 | 5.200 | 5.250 | 5.015 | 5.100 | 5.100 | 242,000 |
| 2026-08-25 | 4.995 | 5.335 | 4.715 | 5.200 | 5.200 | 402,000 |
| 2026-08-24 | 6.000 | 6.000 | 4.855 | 4.995 | 4.995 | 455,800 |
| 2026-08-21 | 5.480 | 5.525 | 5.185 | 5.300 | 5.300 | 377,450 |
| 2026-08-20 | 6.000 | 6.100 | 5.250 | 5.500 | 5.500 | 1,383,200 |
| 2026-08-19 | 5.500 | 5.500 | 5.080 | 5.250 | 5.250 | 576,000 |
| 2026-08-18 | 6.200 | 6.200 | 5.715 | 5.750 | 5.750 | 352,125 |
| 2026-08-17 | 5.800 | 6.100 | 5.600 | 6.035 | 6.035 | 534,600 |
| 2026-08-14 | 5.875 | 6.195 | 5.615 | 5.820 | 5.820 | 972,010 |
| 2026-08-13 | 5.255 | 5.880 | 5.145 | 5.705 | 5.705 | 476,100 |
| 2026-08-12 | 5.050 | 5.350 | 4.930 | 5.255 | 5.255 | 369,000 |
| 2026-08-11 | 4.505 | 5.090 | 4.505 | 5.050 | 5.050 | 392,000 |
| 2026-08-10 | 4.810 | 5.065 | 4.485 | 4.685 | 4.685 | 696,000 |
| 2026-08-07 | 4.640 | 4.900 | 4.485 | 4.800 | 4.800 | 506,000 |
| 2026-08-06 | 4.220 | 5.000 | 4.220 | 4.640 | 4.640 | 1,081,384 |
| 2026-08-05 | 3.810 | 4.190 | 3.790 | 4.170 | 4.170 | 868,273 |
| 2026-08-04 | 3.715 | 3.790 | 3.715 | 3.790 | 3.790 | 88,120 |
| 2026-08-03 | 3.810 | 3.850 | 3.500 | 3.680 | 3.680 | 575,350 |
| 2026-07-31 | 3.890 | 4.100 | 3.600 | 3.810 | 3.810 | 505,975 |
| 2026-07-30 | 3.850 | 4.010 | 3.620 | 3.700 | 3.700 | 607,600 |
| 2026-07-29 | 4.100 | 4.100 | 3.700 | 3.850 | 3.850 | 664,400 |
| 2026-07-28 | 4.330 | 4.380 | 3.960 | 4.110 | 4.110 | 832,000 |
| 2026-07-27 | 4.620 | 4.620 | 4.020 | 4.250 | 4.250 | 568,000 |
Page 1 of 5 · 246 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.