Imperium Technology Group Limited (HKG:0776)
Hong Kong · Delayed Price · Currency is HKD 0.2290
-0.0130 (-5.37%)
Sep 25, 2026, 3:49 PM HKT
Imperium Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.37% | 2,245,000 |
| Sep 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.98% | 435,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.86% | 835,000 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.00% | 275,000 |
| Sep 21, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 11.59% | 1,017,000 |
| Sep 18, 2026 | 0.23 | 0.28 | 0.23 | 0.23 | 0.23 | 0.87% | 26,855,000 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.94% | 130,000 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | 240,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.87% | 690,000 |
| Sep 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 930,000 |
| Sep 11, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.19% | 1,080,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | 305,000 |
| Sep 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 587,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.26% | 1,515,000 |
| Sep 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 615,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.41% | 1,075,000 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | -17.00% | 4,595,000 |
| Sep 2, 2026 | 0.33 | 0.37 | 0.28 | 0.30 | 0.30 | -9.09% | 1,780,000 |
| Sep 1, 2026 | 0.25 | 0.36 | 0.25 | 0.33 | 0.33 | 32.00% | 1,716,000 |
| Aug 31, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.49% | 284,000 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.41% | 125,000 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 155,000 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 185,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.56% | 310,000 |
| Aug 24, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.02% | 35,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -1.72% | 715,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | 165,000 |
| Aug 19, 2026 | 0.23 | 0.30 | 0.23 | 0.23 | 0.23 | -11.37% | 725,000 |
| Aug 18, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 100,000 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 55,000 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 390,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Aug 12, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | 0.44% | 290,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.44% | 602,675 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.39% | 710,500 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 345,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 15,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 212,000 |
| Aug 4, 2026 | 0.25 | 0.32 | 0.23 | 0.25 | 0.25 | - | 1,150,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 35,000 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 296,500 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 155,000 |
| Jul 29, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 7.59% | 286,000 |
| Jul 28, 2026 | 0.28 | 0.30 | 0.23 | 0.24 | 0.24 | -21.00% | 2,690,500 |
| Jul 27, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 1,785,500 |
| Jul 24, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 1,595,000 |
| Jul 23, 2026 | 0.31 | 0.34 | 0.29 | 0.33 | 0.33 | - | 6,597,500 |
| Jul 22, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.59% | 450,190 |
| Jul 21, 2026 | 0.39 | 0.47 | 0.35 | 0.37 | 0.37 | -6.41% | 14,005,000 |
| Jul 20, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -6.02% | 3,705,000 |