Imagi International Holdings Limited (HKG:0585)
Hong Kong · Delayed Price · Currency is HKD 4.475
+0.175 (4.07%)
Oct 7, 2026, 3:59 PM HKT
HKG:0585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.30 | 4.80 | 4.20 | 4.48 | 4.48 | 4.07% | 542,000 |
| Oct 6, 2026 | 4.20 | 4.39 | 4.20 | 4.30 | 4.30 | -0.92% | 218,000 |
| Oct 5, 2026 | 4.28 | 4.65 | 4.14 | 4.34 | 4.34 | 4.58% | 121,500 |
| Oct 2, 2026 | 4.18 | 4.18 | 3.83 | 4.15 | 4.15 | 1.72% | 306,000 |
| Sep 30, 2026 | 4.27 | 4.27 | 3.91 | 4.08 | 4.08 | - | 216,500 |
| Sep 29, 2026 | 4.00 | 4.20 | 3.80 | 4.08 | 4.08 | 2.00% | 166,005 |
| Sep 28, 2026 | 4.15 | 4.39 | 3.83 | 4.00 | 4.00 | -1.96% | 193,000 |
| Sep 25, 2026 | 4.21 | 4.40 | 3.90 | 4.08 | 4.08 | -3.32% | 207,000 |
| Sep 24, 2026 | 4.39 | 4.50 | 4.21 | 4.22 | 4.22 | -1.97% | 68,000 |
| Sep 23, 2026 | 4.65 | 4.65 | 4.28 | 4.31 | 4.31 | -5.38% | 387,100 |
| Sep 22, 2026 | 4.60 | 4.65 | 4.24 | 4.55 | 4.55 | -1.09% | 111,000 |
| Sep 21, 2026 | 4.80 | 4.80 | 4.40 | 4.60 | 4.60 | -3.97% | 212,200 |
| Sep 18, 2026 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 9.74% | 255,200 |
| Sep 17, 2026 | 4.40 | 4.48 | 4.19 | 4.37 | 4.37 | -1.24% | 94,500 |
| Sep 16, 2026 | 4.21 | 4.44 | 4.21 | 4.42 | 4.42 | 0.45% | 148,000 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.26 | 4.40 | 4.40 | -0.23% | 127,550 |
| Sep 14, 2026 | 4.46 | 4.59 | 4.04 | 4.41 | 4.41 | 3.76% | 77,031 |
| Sep 11, 2026 | 4.50 | 4.63 | 4.20 | 4.25 | 4.25 | -6.39% | 129,800 |
| Sep 10, 2026 | 4.61 | 4.70 | 4.40 | 4.54 | 4.54 | -1.52% | 372,400 |
| Sep 9, 2026 | 4.80 | 4.85 | 4.60 | 4.61 | 4.61 | -0.11% | 139,500 |
| Sep 8, 2026 | 4.25 | 4.80 | 4.25 | 4.62 | 4.62 | 1.88% | 227,000 |
| Sep 7, 2026 | 4.57 | 4.70 | 4.45 | 4.53 | 4.53 | -0.88% | 275,000 |
| Sep 4, 2026 | 4.90 | 4.90 | 4.45 | 4.57 | 4.57 | 0.66% | 451,000 |
| Sep 3, 2026 | 4.78 | 5.00 | 4.54 | 4.54 | 4.54 | -10.98% | 405,946 |
| Sep 2, 2026 | 5.29 | 5.41 | 4.74 | 5.10 | 5.10 | -2.58% | 597,650 |
| Sep 1, 2026 | 5.30 | 5.50 | 5.00 | 5.24 | 5.24 | 2.35% | 448,500 |
| Aug 31, 2026 | 5.80 | 5.89 | 5.07 | 5.12 | 5.12 | -8.99% | 654,000 |
| Aug 28, 2026 | 5.29 | 5.76 | 5.20 | 5.62 | 5.62 | 6.64% | 479,000 |
| Aug 27, 2026 | 5.10 | 5.40 | 5.05 | 5.27 | 5.27 | 3.33% | 345,100 |
| Aug 26, 2026 | 5.20 | 5.25 | 5.02 | 5.10 | 5.10 | -1.92% | 242,000 |
| Aug 25, 2026 | 5.00 | 5.34 | 4.72 | 5.20 | 5.20 | 4.10% | 402,000 |
| Aug 24, 2026 | 6.00 | 6.00 | 4.86 | 5.00 | 5.00 | -5.75% | 455,800 |
| Aug 21, 2026 | 5.48 | 5.53 | 5.19 | 5.30 | 5.30 | -3.64% | 377,450 |
| Aug 20, 2026 | 6.00 | 6.10 | 5.25 | 5.50 | 5.50 | 4.76% | 1,383,200 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.08 | 5.25 | 5.25 | -8.70% | 576,000 |
| Aug 18, 2026 | 6.20 | 6.20 | 5.72 | 5.75 | 5.75 | -4.72% | 352,125 |
| Aug 17, 2026 | 5.80 | 6.10 | 5.60 | 6.04 | 6.04 | 3.69% | 534,600 |
| Aug 14, 2026 | 5.88 | 6.20 | 5.62 | 5.82 | 5.82 | 2.02% | 972,010 |
| Aug 13, 2026 | 5.26 | 5.88 | 5.15 | 5.71 | 5.71 | 8.56% | 476,100 |
| Aug 12, 2026 | 5.05 | 5.35 | 4.93 | 5.26 | 5.26 | 4.06% | 369,000 |
| Aug 11, 2026 | 4.51 | 5.09 | 4.51 | 5.05 | 5.05 | 7.79% | 392,000 |
| Aug 10, 2026 | 4.81 | 5.07 | 4.49 | 4.69 | 4.69 | -2.40% | 696,000 |
| Aug 7, 2026 | 4.64 | 4.90 | 4.49 | 4.80 | 4.80 | 3.45% | 506,000 |
| Aug 6, 2026 | 4.22 | 5.00 | 4.22 | 4.64 | 4.64 | 11.27% | 1,081,384 |
| Aug 5, 2026 | 3.81 | 4.19 | 3.79 | 4.17 | 4.17 | 10.03% | 868,273 |
| Aug 4, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 2.99% | 88,120 |
| Aug 3, 2026 | 3.81 | 3.85 | 3.50 | 3.68 | 3.68 | -3.41% | 575,350 |
| Jul 31, 2026 | 3.89 | 4.10 | 3.60 | 3.81 | 3.81 | 2.97% | 505,975 |
| Jul 30, 2026 | 3.85 | 4.01 | 3.62 | 3.70 | 3.70 | -3.90% | 607,600 |
| Jul 29, 2026 | 4.10 | 4.10 | 3.70 | 3.85 | 3.85 | -6.33% | 664,400 |