Skip to main content
Imagi International Holdings Limited (HKG:0585)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.600
-0.100 (-3.70%)
Apr 29, 2026, 2:52 PM HKT

HKG:0585 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.782.782.732.73-1.11%52,600
Apr 28, 20262.682.902.682.702.70-7.85%93,125
Apr 27, 20262.802.932.462.932.934.64%688,100
Apr 24, 20262.822.922.802.802.80-0.71%178,254
Apr 23, 20262.763.102.762.822.822.17%607,138
Apr 22, 20262.652.822.632.762.76-2.82%191,447
Apr 21, 20262.782.852.592.842.842.16%536,000
Apr 20, 20262.582.882.562.782.787.75%1,200,032
Apr 17, 20262.282.672.102.582.5814.67%1,885,400
Apr 16, 20262.262.401.612.252.25-4.26%954,125
Apr 15, 20262.102.501.582.352.3511.37%2,771,060
Apr 14, 20261.762.171.572.112.1134.39%34,585,850
Apr 13, 20261.391.571.351.571.5712.95%505,200
Apr 10, 20261.311.491.001.391.39-6.71%862,250
Apr 9, 20261.791.881.401.491.49-18.58%2,750,350
Apr 8, 20261.003.401.001.831.8392.63%145,018,100
Apr 2, 20260.950.950.950.950.95--
Apr 1, 20260.950.950.950.950.951.06%8,000
Mar 31, 20260.940.940.930.940.94-1.05%81,400
Mar 30, 20260.950.950.950.950.955.56%41,200
Mar 27, 20260.870.900.870.900.905.88%64,000
Mar 26, 20260.850.860.850.850.85-40,375
Mar 25, 20260.890.890.850.850.85-4.49%64,000
Mar 24, 20260.840.890.840.890.89-80,000
Mar 23, 20260.900.900.900.890.891.14%24,000
Mar 20, 20260.830.880.830.880.882.33%36,000
Mar 19, 20260.900.900.860.860.86-2.27%128,000
Mar 18, 20260.900.900.870.880.88-1.12%40,000
Mar 17, 20260.910.910.890.890.89-56,000
Mar 16, 20260.900.900.890.890.89-1.11%32,600
Mar 13, 20260.900.900.860.900.90-188,250
Mar 12, 20260.900.900.860.900.901.12%72,000
Mar 11, 20260.900.900.840.890.891.14%66,000
Mar 10, 20260.870.900.860.880.88-99,100
Mar 9, 20260.880.880.880.880.88--
Mar 6, 20260.880.880.880.880.88-40,000
Mar 5, 20260.890.890.890.880.88-2.22%8,000
Mar 4, 20260.900.900.900.900.902.27%27,175
Mar 3, 20260.910.910.880.880.88-2.22%48,000
Mar 2, 20260.900.900.760.900.90-162,000
Feb 27, 20260.900.900.900.900.90-32,000
Feb 26, 20260.900.900.900.900.90-16,000
Feb 25, 20260.910.910.910.900.90-72,600
Feb 24, 20260.910.910.900.900.90-2.17%25,813
Feb 23, 20260.940.940.920.920.92-3.16%56,400
Feb 20, 20260.950.950.950.950.95-32,000
Feb 16, 20260.950.950.950.950.955.56%8,000
Feb 13, 20260.930.930.900.900.90-4.26%80,000
Feb 12, 20260.940.940.920.940.94-1.05%96,000
Feb 11, 20260.990.990.990.950.955.56%10,000
Feb 10, 20260.900.900.900.900.90-36,000
Feb 9, 20260.900.900.900.900.90--
Feb 6, 20260.900.900.900.900.905.88%40,000
Feb 5, 20260.850.850.850.850.85-9,050
Feb 4, 20260.860.860.810.850.85-1.16%32,000
Feb 3, 20260.860.860.860.860.86-5.49%8,000
Feb 2, 20260.910.910.910.910.91-2,000
Jan 30, 20260.920.920.900.910.91-1.09%66,450
Jan 29, 20260.951.000.910.920.92-3.16%122,650
Jan 28, 20260.930.950.920.950.95-1.04%163,450
Jan 27, 20260.901.000.900.960.966.67%298,450
Jan 26, 20260.900.900.900.900.90-83,000
Jan 23, 20260.900.900.900.900.90-104,000
Jan 22, 20260.890.910.800.900.901.12%289,200
Jan 21, 20260.890.890.890.890.89--
Jan 20, 20260.890.890.890.890.89-1,406
Jan 19, 20260.890.890.890.890.89--
Jan 16, 20260.890.890.870.890.891.14%116,800
Jan 15, 20260.890.890.810.880.88-1.12%43,600
Jan 14, 20260.860.890.850.890.891.14%136,000
Jan 13, 20260.880.880.880.880.88-30,140
Jan 12, 20260.880.880.860.880.88-80,000
Jan 9, 20260.880.880.880.880.88-19,750
Jan 8, 20260.890.890.890.880.88-2.22%8,000
Jan 7, 20260.900.900.900.900.90--
Jan 6, 20260.980.980.900.900.90-186,400
Jan 5, 20261.001.000.900.900.9012.50%252,400
Jan 2, 20260.780.800.780.800.80-24,000
Dec 31, 20250.800.800.800.800.80-8,000
Dec 30, 20250.800.800.800.800.80--
Dec 29, 20250.780.800.700.800.80-83,000
Dec 24, 20250.800.800.800.800.80-6,140
Dec 23, 20250.800.800.800.800.80-4.76%10,000
Dec 22, 20250.750.850.750.840.8420.00%176,000
Dec 19, 20250.700.700.700.700.702.94%16,000
Dec 18, 20250.650.650.640.680.681.49%16,000
Dec 17, 20250.670.670.670.670.673.08%32,650
Dec 16, 20250.650.650.650.650.65-2.99%48,000
Dec 15, 20250.620.670.620.670.674.69%88,000
Dec 12, 20250.640.640.640.640.64-3.03%24,000
Dec 11, 20250.650.650.650.660.663.13%17,400
Dec 10, 20250.640.640.640.640.641.59%-
Dec 9, 20250.660.660.630.630.63-4.55%18,300
Dec 8, 20250.660.660.650.660.66-2.94%67,850
Dec 5, 20250.660.660.660.680.68-4.23%16,000
Dec 4, 20250.710.710.710.710.71-10,600
Dec 3, 20250.660.710.660.710.71-7.79%48,000
Dec 2, 20250.790.790.770.770.77-1.28%41,740
Dec 1, 20250.800.800.780.780.78-3.70%21,000
Nov 28, 20250.810.810.810.810.81--