Imperium Technology Group Limited (HKG:0776)
Hong Kong · Delayed Price · Currency is HKD 1.030
-0.030 (-2.83%)
Aug 26, 2025, 11:42 AM HKT
Imperium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 86,500 |
| Aug 25, 2025 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | 0.95% | 1,141,000 |
| Aug 22, 2025 | 1.09 | 1.19 | 1.00 | 1.05 | 1.05 | -0.94% | 11,511,000 |
| Aug 21, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -2.75% | 2,500 |
| Aug 20, 2025 | 1.04 | 1.12 | 1.04 | 1.09 | 1.09 | 4.81% | 9,817,000 |
| Aug 19, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | -4.59% | 3,076,500 |
| Aug 18, 2025 | 1.06 | 1.23 | 1.06 | 1.09 | 1.09 | 2.83% | 272,000 |
| Aug 15, 2025 | 1.04 | 1.11 | 1.01 | 1.06 | 1.06 | - | 4,095,500 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -2.75% | 132,000 |
| Aug 13, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 64,000 |
| Aug 12, 2025 | 1.14 | 1.18 | 1.00 | 1.10 | 1.10 | -3.51% | 674,500 |
| Aug 11, 2025 | 1.01 | 1.19 | 1.01 | 1.14 | 1.14 | 3.64% | 412,000 |
| Aug 8, 2025 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | 7.84% | 168,500 |
| Aug 7, 2025 | 1.11 | 1.12 | 1.02 | 1.02 | 1.02 | -6.42% | 683,500 |
| Aug 6, 2025 | 1.02 | 1.10 | 0.95 | 1.09 | 1.09 | 6.86% | 198,500 |
| Aug 5, 2025 | 1.10 | 1.24 | 1.02 | 1.02 | 1.02 | -15.00% | 1,290,000 |
| Aug 4, 2025 | 0.93 | 1.20 | 0.93 | 1.20 | 1.20 | 33.33% | 4,086,500 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -7.22% | 3,842,500 |
| Jul 31, 2025 | 0.97 | 0.98 | 0.90 | 0.97 | 0.97 | 1.04% | 194,500 |
| Jul 30, 2025 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | -1.03% | 5,517,661 |
| Jul 29, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 1.04% | 13,500 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,065,000 |
| Jul 25, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 12,000 |
| Jul 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 23, 2025 | 0.95 | 0.95 | 0.89 | 0.95 | 0.95 | - | 84,500 |
| Jul 22, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 62,500 |
| Jul 21, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 2.11% | 155,000 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 1,000 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 3,101,000 |
| Jul 16, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -3.12% | 99,500 |
| Jul 15, 2025 | 0.92 | 0.98 | 0.85 | 0.96 | 0.96 | 4.35% | 314,500 |
| Jul 14, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -1.08% | 1,124,000 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.88 | 0.93 | 0.93 | 8.14% | 146,500 |
| Jul 10, 2025 | 0.90 | 0.90 | 0.81 | 0.86 | 0.86 | -6.52% | 31,000 |
| Jul 9, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -3.16% | 82,000 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.85 | 0.95 | 0.95 | -1.04% | 1,123,000 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | 4.35% | 197,500 |
| Jul 4, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -3.16% | 11,000 |
| Jul 3, 2025 | 0.96 | 1.00 | 0.91 | 0.95 | 0.95 | 6.74% | 222,000 |
| Jul 2, 2025 | 0.91 | 0.92 | 0.84 | 0.89 | 0.89 | -2.20% | 107,500 |
| Jun 30, 2025 | 1.09 | 1.09 | 0.75 | 0.91 | 0.91 | -13.33% | 6,878,500 |
| Jun 27, 2025 | 1.15 | 1.28 | 0.98 | 1.05 | 1.05 | -11.76% | 3,833,000 |
| Jun 26, 2025 | 1.04 | 1.30 | 0.98 | 1.19 | 1.19 | 15.53% | 2,349,000 |
| Jun 25, 2025 | 1.11 | 1.25 | 1.01 | 1.03 | 1.03 | -11.21% | 4,083,086 |
| Jun 24, 2025 | 1.41 | 1.42 | 1.11 | 1.16 | 1.16 | -12.12% | 419,000 |
| Jun 23, 2025 | 1.20 | 1.43 | 1.14 | 1.32 | 1.32 | 4.76% | 157,500 |
| Jun 20, 2025 | 1.48 | 1.50 | 1.16 | 1.26 | 1.26 | -14.86% | 1,000,000 |
| Jun 19, 2025 | 1.70 | 1.80 | 1.48 | 1.48 | 1.48 | -20.86% | 786,000 |
| Jun 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |