Imagi International Holdings Limited (HKG:0585)
Hong Kong · Delayed Price · Currency is HKD 4.100
+0.210 (5.40%)
Jun 18, 2026, 3:57 PM HKT
HKG:0585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.29 | 4.65 | 4.05 | 4.10 | 4.10 | 5.40% | 85,078,800 |
| Jun 17, 2026 | 4.00 | 4.02 | 3.83 | 3.89 | 3.89 | -2.75% | 370,700 |
| Jun 16, 2026 | 4.15 | 4.35 | 4.00 | 4.00 | 4.00 | -2.20% | 1,251,400 |
| Jun 15, 2026 | 4.10 | 4.26 | 3.89 | 4.09 | 4.09 | 0.74% | 721,850 |
| Jun 12, 2026 | 3.92 | 4.10 | 3.60 | 4.06 | 4.06 | 2.78% | 1,360,600 |
| Jun 11, 2026 | 4.03 | 4.60 | 3.91 | 3.95 | 3.95 | -1.74% | 2,321,600 |
| Jun 10, 2026 | 4.00 | 4.18 | 3.87 | 4.02 | 4.02 | 0.50% | 1,022,200 |
| Jun 9, 2026 | 3.21 | 4.10 | 3.21 | 4.00 | 4.00 | 24.61% | 56,558,625 |
| Jun 8, 2026 | 3.14 | 3.29 | 3.13 | 3.21 | 3.21 | 0.94% | 988,275 |
| Jun 5, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.18 | - | 480,850 |
| Jun 4, 2026 | 3.17 | 3.18 | 3.13 | 3.18 | 3.18 | -0.31% | 33,742,800 |
| Jun 3, 2026 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | - | 356,062 |
| Jun 2, 2026 | 3.14 | 3.20 | 3.13 | 3.19 | 3.19 | - | 4,105,000 |
| Jun 1, 2026 | 3.19 | 3.22 | 3.12 | 3.19 | 3.19 | - | 337,220 |
| May 29, 2026 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | -0.31% | 360,550 |
| May 28, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.31% | 402,400 |
| May 27, 2026 | 3.11 | 3.20 | 3.11 | 3.19 | 3.19 | -0.31% | 387,200 |
| May 26, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 336,900 |
| May 22, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 658,500 |
| May 21, 2026 | 3.20 | 3.21 | 3.15 | 3.20 | 3.20 | - | 20,468,000 |
| May 20, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | - | 1,027,800 |
| May 19, 2026 | 3.06 | 3.20 | 2.96 | 3.20 | 3.20 | 0.63% | 473,800 |
| May 18, 2026 | 3.07 | 3.23 | 3.07 | 3.18 | 3.18 | -2.15% | 295,450 |
| May 15, 2026 | 3.22 | 3.35 | 3.22 | 3.25 | 3.25 | 0.31% | 1,164,000 |
| May 14, 2026 | 3.20 | 3.24 | 3.11 | 3.24 | 3.24 | - | 536,700 |
| May 13, 2026 | 3.18 | 3.24 | 3.12 | 3.24 | 3.24 | 1.57% | 41,544,800 |
| May 12, 2026 | 3.19 | 3.24 | 3.09 | 3.19 | 3.19 | - | 360,450 |
| May 11, 2026 | 3.15 | 3.20 | 3.08 | 3.19 | 3.19 | 0.31% | 20,424,120 |
| May 8, 2026 | 3.02 | 3.20 | 3.01 | 3.18 | 3.18 | 0.95% | 596,851 |
| May 7, 2026 | 3.00 | 3.28 | 2.98 | 3.15 | 3.15 | 5.70% | 1,335,645 |
| May 6, 2026 | 2.83 | 3.05 | 2.68 | 2.98 | 2.98 | 5.30% | 829,505 |
| May 5, 2026 | 2.80 | 2.93 | 2.80 | 2.83 | 2.83 | 1.07% | 478,685 |
| May 4, 2026 | 2.70 | 2.85 | 2.67 | 2.80 | 2.80 | 4.87% | 580,500 |
| Apr 30, 2026 | 2.72 | 2.78 | 2.58 | 2.67 | 2.67 | 2.69% | 257,802 |
| Apr 29, 2026 | 2.78 | 2.78 | 2.60 | 2.60 | 2.60 | -3.70% | 70,600 |
| Apr 28, 2026 | 2.68 | 2.90 | 2.68 | 2.70 | 2.70 | -7.85% | 93,125 |
| Apr 27, 2026 | 2.80 | 2.93 | 2.46 | 2.93 | 2.93 | 4.64% | 688,100 |
| Apr 24, 2026 | 2.82 | 2.92 | 2.80 | 2.80 | 2.80 | -0.71% | 178,254 |
| Apr 23, 2026 | 2.76 | 3.10 | 2.76 | 2.82 | 2.82 | 2.17% | 607,138 |
| Apr 22, 2026 | 2.65 | 2.82 | 2.63 | 2.76 | 2.76 | -2.82% | 191,447 |
| Apr 21, 2026 | 2.78 | 2.85 | 2.59 | 2.84 | 2.84 | 2.16% | 536,000 |
| Apr 20, 2026 | 2.58 | 2.88 | 2.56 | 2.78 | 2.78 | 7.75% | 1,200,032 |
| Apr 17, 2026 | 2.28 | 2.67 | 2.10 | 2.58 | 2.58 | 14.67% | 1,885,400 |
| Apr 16, 2026 | 2.26 | 2.40 | 1.61 | 2.25 | 2.25 | -4.26% | 954,125 |
| Apr 15, 2026 | 2.10 | 2.50 | 1.58 | 2.35 | 2.35 | 11.37% | 2,771,060 |
| Apr 14, 2026 | 1.76 | 2.17 | 1.57 | 2.11 | 2.11 | 34.39% | 34,585,850 |
| Apr 13, 2026 | 1.39 | 1.57 | 1.35 | 1.57 | 1.57 | 12.95% | 505,200 |
| Apr 10, 2026 | 1.31 | 1.49 | 1.00 | 1.39 | 1.39 | -6.71% | 862,250 |
| Apr 9, 2026 | 1.79 | 1.88 | 1.40 | 1.49 | 1.49 | -18.58% | 2,750,350 |
| Apr 8, 2026 | 1.00 | 3.40 | 1.00 | 1.83 | 1.83 | 92.63% | 145,018,100 |