Imagi International Holdings Limited (HKG:0585)
Hong Kong · Delayed Price · Currency is HKD 4.995
-0.305 (-5.75%)
Aug 24, 2026, 4:08 PM HKT
HKG:0585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 4.33 | 4.38 | 3.96 | 4.11 | 4.11 | -3.29% | 832,000 |
| Jul 27, 2026 | 4.62 | 4.62 | 4.02 | 4.25 | 4.25 | -8.01% | 568,000 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 23, 2026 | 4.60 | 4.60 | 4.11 | 4.62 | 4.62 | -1.91% | 272,450 |
| Jul 22, 2026 | 4.90 | 4.99 | 4.68 | 4.71 | 4.71 | -4.46% | 1,045,900 |
| Jul 21, 2026 | 4.98 | 5.15 | 4.93 | 4.93 | 4.93 | -1.00% | 353,930 |
| Jul 20, 2026 | 5.28 | 5.44 | 4.90 | 4.98 | 4.98 | 2.47% | 758,600 |
| Jul 17, 2026 | 5.33 | 5.33 | 4.66 | 4.86 | 4.86 | -10.17% | 768,400 |
| Jul 16, 2026 | 5.50 | 5.80 | 5.41 | 5.41 | 5.41 | -5.75% | 184,000 |
| Jul 15, 2026 | 5.80 | 5.87 | 5.54 | 5.74 | 5.74 | -4.33% | 352,000 |
| Jul 14, 2026 | 5.41 | 6.00 | 5.36 | 6.00 | 6.00 | 11.11% | 549,400 |
| Jul 13, 2026 | 5.81 | 6.10 | 5.40 | 5.40 | 5.40 | -7.53% | 584,300 |
| Jul 10, 2026 | 5.92 | 5.92 | 5.12 | 5.84 | 5.84 | -1.18% | 1,566,800 |
| Jul 9, 2026 | 5.89 | 6.99 | 5.51 | 5.91 | 5.91 | 0.34% | 4,715,170 |
| Jul 8, 2026 | 6.80 | 6.80 | 5.76 | 5.89 | 5.89 | -10.62% | 1,468,155 |
| Jul 7, 2026 | 6.61 | 6.75 | 6.28 | 6.59 | 6.59 | -0.15% | 1,093,143 |
| Jul 6, 2026 | 7.52 | 7.86 | 6.25 | 6.60 | 6.60 | -12.23% | 2,644,437 |
| Jul 3, 2026 | 8.01 | 8.34 | 6.70 | 7.52 | 7.52 | -6.12% | 5,716,943 |
| Jul 2, 2026 | 6.71 | 8.22 | 6.33 | 8.01 | 8.01 | 15.92% | 6,490,350 |
| Jun 30, 2026 | 6.20 | 6.98 | 5.00 | 6.91 | 6.91 | 11.45% | 12,065,663 |
| Jun 29, 2026 | 7.04 | 7.04 | 6.02 | 6.20 | 6.20 | -12.06% | 4,202,530 |
| Jun 26, 2026 | 8.10 | 8.39 | 6.60 | 7.05 | 7.05 | -14.86% | 7,077,395 |
| Jun 25, 2026 | 6.65 | 8.44 | 6.46 | 8.28 | 8.28 | 24.51% | 5,407,625 |
| Jun 24, 2026 | 4.85 | 6.85 | 4.79 | 6.65 | 6.65 | 37.11% | 5,914,600 |
| Jun 23, 2026 | 4.59 | 4.92 | 4.41 | 4.85 | 4.85 | 4.75% | 2,747,717 |
| Jun 22, 2026 | 3.92 | 4.63 | 3.92 | 4.63 | 4.63 | 12.93% | 2,595,088 |
| 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 |