Imperium Financial Group Limited (HKG:8029)
Hong Kong · Delayed Price · Currency is HKD 0.7800
+0.0100 (1.30%)
At close: Mar 5, 2026
Imperium Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 30,000 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.75 | 0.77 | 0.77 | -14.44% | 85,000 |
| Mar 3, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 40,000 |
| Mar 2, 2026 | 0.95 | 0.95 | 0.85 | 0.88 | 0.88 | -8.33% | 90,000 |
| Feb 27, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -4.95% | 70,150 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 130,000 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 26,500 |
| Feb 24, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 2.88% | 140,000 |
| Feb 23, 2026 | 1.13 | 1.13 | 1.02 | 1.04 | 1.04 | -7.96% | 230,000 |
| Feb 20, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 250,000 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20,000 |
| Feb 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 230,000 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 285,500 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 230,000 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.25% | 215,000 |
| Feb 9, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 245,000 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 230,000 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 230,000 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 255,000 |
| Feb 3, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | -3.91% | 215,000 |
| Feb 2, 2026 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 300,000 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -1.64% | 250,000 |
| Jan 29, 2026 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 245,000 |
| Jan 28, 2026 | 1.28 | 1.32 | 1.18 | 1.18 | 1.18 | -7.81% | 270,000 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.25 | 1.28 | 1.28 | -7.91% | 8,342,500 |
| Jan 26, 2026 | 1.24 | 1.40 | 1.24 | 1.39 | 1.39 | 6.92% | 552,000 |
| Jan 23, 2026 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | 8.33% | 11,041,000 |
| Jan 22, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | -4.00% | 280,000 |
| Jan 21, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 305,000 |
| Jan 20, 2026 | 1.19 | 1.28 | 1.17 | 1.26 | 1.26 | 4.13% | 375,000 |
| Jan 19, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 315,000 |
| Jan 16, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 380,000 |
| Jan 15, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 305,000 |
| Jan 14, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | - | 345,000 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 245,000 |
| Jan 12, 2026 | 1.21 | 1.27 | 1.19 | 1.20 | 1.20 | -4.76% | 305,000 |
| Jan 9, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 8.62% | 245,000 |
| Jan 8, 2026 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | - | 240,000 |
| Jan 7, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 235,000 |
| Jan 6, 2026 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | -1.68% | 220,000 |
| Jan 5, 2026 | 1.18 | 1.25 | 1.17 | 1.19 | 1.19 | -6.30% | 255,500 |
| Jan 2, 2026 | 1.19 | 1.30 | 1.19 | 1.27 | 1.27 | 2.42% | 275,000 |
| Dec 31, 2025 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | - | 36,000 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | 1.64% | 238,500 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | -1.61% | 250,000 |
| Dec 24, 2025 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 70,250 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -7.03% | 51,000 |
| Dec 22, 2025 | 1.14 | 1.28 | 1.14 | 1.28 | 1.28 | 15.32% | 40,000 |
| Dec 19, 2025 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 230,000 |
| Dec 18, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 275,000 |