Imperium Financial Group Limited (HKG:8029)
Hong Kong · Delayed Price · Currency is HKD 1.020
+0.020 (2.00%)
At close: Mar 27, 2026
Imperium Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 150,000 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 324,000 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 130,000 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.09 | 1.08 | 1.08 | -0.92% | 145,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 0.99 | 1.09 | 1.09 | -3.54% | 140,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.14 | 1.13 | 1.13 | -2.59% | 170,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 200,000 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 245,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.13 | 1.14 | 1.14 | -3.39% | 299,500 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 245,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 6.96% | 200,000 |
| Mar 12, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 245,000 |
| Mar 11, 2026 | 1.30 | 1.34 | 1.12 | 1.12 | 1.12 | -9.68% | 325,000 |
| Mar 10, 2026 | 1.29 | 1.39 | 1.10 | 1.24 | 1.24 | -4.62% | 805,000 |
| Mar 9, 2026 | 0.90 | 1.37 | 0.79 | 1.30 | 1.30 | 64.56% | 635,000 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 25,000 |
| 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 |