Imperium Technology Group Limited (HKG:0776)
Hong Kong · Delayed Price · Currency is HKD 1.850
+0.080 (4.52%)
Oct 10, 2025, 3:59 PM HKT
Imperium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.74 | 2.00 | 1.56 | 1.85 | 1.85 | 4.52% | 1,495,500 |
| Oct 9, 2025 | 1.86 | 1.99 | 1.72 | 1.77 | 1.77 | -7.33% | 1,036,000 |
| Oct 8, 2025 | 2.13 | 2.19 | 1.79 | 1.91 | 1.91 | -9.05% | 4,555,000 |
| Oct 6, 2025 | 1.75 | 2.49 | 1.65 | 2.10 | 2.10 | 25.75% | 10,169,000 |
| Oct 3, 2025 | 1.19 | 1.72 | 1.15 | 1.67 | 1.67 | 59.05% | 12,769,500 |
| Oct 2, 2025 | 1.08 | 1.08 | 1.01 | 1.05 | 1.05 | -1.87% | 1,281,500 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.05 | 1.07 | 1.07 | -8.55% | 586,500 |
| Sep 29, 2025 | 0.92 | 1.24 | 0.92 | 1.17 | 1.17 | 27.17% | 4,046,500 |
| Sep 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 625,500 |
| Sep 25, 2025 | 0.90 | 0.98 | 0.88 | 0.92 | 0.92 | -1.08% | 1,103,000 |
| Sep 24, 2025 | 0.91 | 0.96 | 0.89 | 0.93 | 0.93 | -4.12% | 28,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 30,000 |
| Sep 22, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,028,000 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 18, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 15,000 |
| Sep 17, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -0.97% | 718,000 |
| Sep 16, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 1,369,000 |
| Sep 15, 2025 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 4.21% | 1,894,500 |
| Sep 12, 2025 | 0.89 | 1.00 | 0.84 | 0.95 | 0.95 | 6.74% | 234,000 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -2.20% | 1,247,000 |
| Sep 10, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.09% | 172,000 |
| Sep 9, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | - | 128,500 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 71,500 |
| Sep 5, 2025 | 0.93 | 0.95 | 0.89 | 0.92 | 0.92 | -1.08% | 161,000 |
| Sep 4, 2025 | 0.92 | 1.03 | 0.88 | 0.93 | 0.93 | 2.20% | 519,500 |
| Sep 3, 2025 | 0.93 | 0.99 | 0.88 | 0.91 | 0.91 | -3.19% | 3,692,500 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -5.05% | 3,821,500 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | - | 10,705,500 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 4.21% | 1,000 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -5.94% | 192,000 |
| Aug 27, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 134,500 |
| 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 |