Imperium Technology Group Limited (HKG:0776)
Hong Kong · Delayed Price · Currency is HKD 0.2430
-0.0060 (-2.41%)
Sep 4, 2026, 4:08 PM HKT
Imperium Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 3,935,000 |
| Jul 16, 2026 | 0.39 | 0.46 | 0.39 | 0.40 | 0.40 | 5.26% | 558,500 |
| Jul 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | - |
| Jul 14, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 11,500 |
| Jul 13, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 31,000 |
| Jul 10, 2026 | 0.46 | 0.52 | 0.37 | 0.40 | 0.40 | -14.89% | 560,500 |
| Jul 9, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.44% | 5,000 |
| Jul 8, 2026 | 0.40 | 0.46 | 0.37 | 0.45 | 0.45 | 11.11% | 39,500 |
| Jul 7, 2026 | 0.48 | 0.48 | 0.41 | 0.41 | 0.41 | -19.00% | 229,000 |
| Jul 6, 2026 | 0.53 | 0.53 | 0.46 | 0.50 | 0.50 | 16.28% | 305,000 |
| Jul 3, 2026 | 0.54 | 0.56 | 0.51 | 0.55 | 0.43 | 10.00% | 96,000 |
| Jul 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.39 | - | 119,000 |
| Jun 30, 2026 | 0.50 | 0.50 | 0.41 | 0.50 | 0.39 | - | 259,500 |
| Jun 29, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.39 | -3.85% | 147,000 |
| Jun 26, 2026 | 0.51 | 0.56 | 0.49 | 0.52 | 0.41 | 5.05% | 2,897,000 |