Imperium Financial Group Limited (HKG:8029)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.100 (-7.81%)
At close: Jan 28, 2026
Imperium Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 220,000 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 225,000 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 210,000 |
| Dec 12, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 250,000 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | - | 435,000 |
| Dec 10, 2025 | 1.20 | 1.26 | 1.18 | 1.18 | 1.18 | 0.85% | 191,000 |
| Dec 9, 2025 | 1.24 | 1.29 | 1.17 | 1.17 | 1.17 | -3.31% | 300,000 |
| Dec 8, 2025 | 1.23 | 1.30 | 1.21 | 1.21 | 1.21 | 1.68% | 200,000 |
| Dec 5, 2025 | 1.20 | 1.28 | 1.15 | 1.19 | 1.19 | 0.85% | 350,000 |
| Dec 4, 2025 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | 0.85% | 310,000 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 400,000 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.19 | 1.25 | 1.25 | -3.85% | 365,000 |
| Dec 1, 2025 | 1.23 | 1.30 | 1.18 | 1.30 | 1.30 | 1.56% | 580,000 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.18 | 1.28 | 1.28 | 2.40% | 405,000 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.19 | 1.25 | 1.25 | -3.85% | 450,500 |
| Nov 26, 2025 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -4.41% | 610,000 |
| Nov 25, 2025 | 1.37 | 1.37 | 1.27 | 1.36 | 1.36 | 1.49% | 486,000 |
| Nov 24, 2025 | 1.29 | 1.40 | 1.29 | 1.34 | 1.34 | 3.88% | 495,000 |
| Nov 21, 2025 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | - | 290,000 |
| Nov 20, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | -2.27% | 400,000 |
| Nov 19, 2025 | 1.33 | 1.40 | 1.31 | 1.32 | 1.32 | 0.76% | 270,000 |
| Nov 18, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 290,000 |
| Nov 17, 2025 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 5.51% | 220,000 |
| Nov 14, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -7.97% | 336,000 |