Imagi International Holdings Limited (HKG:0585)
Hong Kong · Delayed Price · Currency is HKD 0.4500
0.00 (0.00%)
Aug 1, 2025, 3:36 PM HKT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 104,156 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 616,015 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 8,400 |
| Jul 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.15% | 75,808 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 750 |
| Jul 23, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 272,000 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 148,500 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 18, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 4.55% | 42,300 |
| Jul 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 48,000 |
| Jul 16, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.76% | 411,400 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 160,000 |
| Jul 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 96,000 |
| Jul 11, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 312,875 |
| Jul 10, 2025 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 5.00% | 368,000 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 48,250 |
| Jul 8, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | 1.25% | 771,000 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,050 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 59,000 |
| Jul 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 18,250 |
| Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 8,000 |
| Jun 30, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -3.37% | 61,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | 9.88% | 81,600 |
| Jun 26, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 16,000 |
| Jun 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 168,000 |
| Jun 24, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -4.88% | 792,000 |
| Jun 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 184,375 |
| Jun 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.81% | 80,000 |
| Jun 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 8,000 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.49% | 32,000 |
| Jun 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.25% | 64,250 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -7.29% | 107,000 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | 4.35% | 208,000 |
| Jun 11, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 4.55% | 216,000 |
| Jun 10, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 7.32% | 824,600 |
| Jun 9, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -4.65% | 577,600 |
| Jun 6, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -3.37% | 160,250 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 424,200 |
| Jun 4, 2025 | 0.52 | 0.64 | 0.45 | 0.45 | 0.45 | -14.42% | 4,597,800 |
| Jun 3, 2025 | 0.31 | 0.52 | 0.31 | 0.52 | 0.52 | 70.49% | 4,101,900 |
| Jun 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 93,000 |
| May 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 16,000 |
| May 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 56,000 |
| May 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| May 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -7.58% | 33,000 |
| May 23, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.45% | 154,700 |