Imperium Technology Group Limited (HKG:0776)
Hong Kong · Delayed Price · Currency is HKD 0.9000
-0.0700 (-7.22%)
Aug 1, 2025, 4:08 PM HKT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -7.22% | 3,842,000 |
| 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 | - | - |
| Jun 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jun 12, 2025 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | 1.08% | 1,615,500 |
| Jun 11, 2025 | 1.87 | 1.87 | 1.76 | 1.85 | 1.85 | 6.32% | 15,500 |
| Jun 10, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.33% | 24,500 |
| Jun 9, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | - | 1,378,000 |
| Jun 6, 2025 | 1.96 | 1.97 | 1.79 | 1.80 | 1.80 | -8.16% | 66,000 |
| Jun 5, 2025 | 1.88 | 1.98 | 1.87 | 1.96 | 1.96 | -1.01% | 11,500 |
| Jun 4, 2025 | 1.71 | 1.98 | 1.70 | 1.98 | 1.98 | 4.21% | 64,000 |
| Jun 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 2, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 6.74% | 911,574 |
| May 30, 2025 | 2.09 | 2.09 | 1.69 | 1.78 | 1.78 | -9.64% | 343,000 |
| May 29, 2025 | 1.88 | 2.07 | 1.85 | 1.97 | 1.97 | 4.79% | 86,000 |
| May 28, 2025 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 6.21% | 387,500 |
| May 27, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | -1.12% | 1,045,500 |
| May 26, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |