Imperium Technology Group Limited (HKG:0776)
Hong Kong
· Delayed Price · Currency is HKD 0.860
-0.040 (-4.44%)
Mar 10, 2026, 1:31 PM HKT
Imperium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.84 | 0.99 | 0.84 | 0.90 | 0.90 | 3.45% | 2,365,500 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 118,500 |
| Mar 5, 2026 | 0.90 | 0.97 | 0.86 | 0.90 | 0.90 | 5.88% | 37,000 |
| Mar 4, 2026 | 0.80 | 1.01 | 0.77 | 0.85 | 0.85 | 6.25% | 491,000 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.76 | 0.80 | 0.80 | -19.19% | 423,000 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.90 | 0.99 | 0.99 | - | 202,000 |
| Feb 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 43,500 |
| Feb 26, 2026 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 5.32% | 68,500 |
| Feb 25, 2026 | 1.06 | 1.06 | 0.91 | 0.94 | 0.94 | -3.09% | 309,000 |
| Feb 24, 2026 | 1.10 | 1.10 | 0.96 | 0.97 | 0.97 | -11.82% | 42,500 |
| Feb 23, 2026 | 1.03 | 1.14 | 1.03 | 1.10 | 1.10 | 6.80% | 47,500 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 16, 2026 | 1.10 | 1.11 | 1.00 | 1.03 | 1.03 | -2.83% | 4,602,500 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 12, 2026 | 1.03 | 1.10 | 0.99 | 1.06 | 1.06 | 6.00% | 4,531,500 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -3.85% | 534,000 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -5.45% | 17,000 |
| Feb 9, 2026 | 0.94 | 1.11 | 0.90 | 1.10 | 1.10 | 17.02% | 97,000 |
| Feb 6, 2026 | 0.91 | 1.03 | 0.90 | 0.94 | 0.94 | -9.62% | 91,000 |
| Feb 5, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 116,000 |
| Feb 4, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 1,758,500 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 2, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 1,376,500 |
| Jan 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -6.78% | 87,500 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 170,000 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | 3.51% | 29,500 |
| Jan 27, 2026 | 1.12 | 1.16 | 1.06 | 1.14 | 1.14 | 1.79% | 610,000 |
| Jan 26, 2026 | 1.16 | 1.24 | 1.12 | 1.12 | 1.12 | -6.67% | 2,845,500 |
| Jan 23, 2026 | 1.11 | 1.34 | 1.10 | 1.20 | 1.20 | 8.11% | 4,337,000 |
| Jan 22, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -4.31% | 50,000 |
| Jan 21, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 77,000 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | - | 50,500 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 1,302,000 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 2,609,000 |
| Jan 15, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 4,243,500 |
| Jan 14, 2026 | 1.15 | 1.25 | 1.15 | 1.19 | 1.19 | 2.59% | 5,032,000 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 23,500 |
| Jan 12, 2026 | 1.14 | 1.26 | 1.14 | 1.17 | 1.17 | -3.31% | 933,000 |
| Jan 9, 2026 | 1.21 | 1.25 | 1.12 | 1.21 | 1.21 | -2.42% | 4,684,500 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.17 | 1.24 | 1.24 | -0.80% | 96,500 |
| Jan 7, 2026 | 1.12 | 1.28 | 1.12 | 1.25 | 1.25 | -0.79% | 54,500 |
| Jan 6, 2026 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | -3.82% | 108,500 |
| Jan 5, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 53,000 |
| Jan 2, 2026 | 1.27 | 1.28 | 1.12 | 1.27 | 1.27 | - | 268,000 |
| Dec 31, 2025 | 1.28 | 1.35 | 1.27 | 1.27 | 1.27 | 1.60% | 2,328,500 |
| Dec 30, 2025 | 1.31 | 1.42 | 1.25 | 1.25 | 1.25 | -5.30% | 16,357,000 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Dec 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 23, 2025 | 1.38 | 1.41 | 1.21 | 1.38 | 1.38 | 7.81% | 166,000 |
| Dec 22, 2025 | 1.22 | 1.37 | 1.13 | 1.28 | 1.28 | 4.92% | 137,500 |
| Dec 19, 2025 | 1.10 | 1.35 | 1.10 | 1.22 | 1.22 | 0.83% | 193,500 |
| Dec 18, 2025 | 1.19 | 1.47 | 1.10 | 1.21 | 1.21 | 7.08% | 342,500 |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 28,000 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 759,000 |
| Dec 15, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 2,666,000 |
| Dec 12, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 994,500 |
| Dec 11, 2025 | 1.13 | 1.14 | 1.13 | 1.15 | 1.15 | 1.77% | 64,000 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.13 | -4.24% | 5,000 |
| Dec 9, 2025 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 53,000 |
| Dec 8, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -2.44% | 1,216,000 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.23 | 1.23 | 1.65% | 1,000 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.97% | 4,022,000 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 413,000 |
| Dec 2, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 1,433,000 |
| Dec 1, 2025 | 1.32 | 1.37 | 1.22 | 1.23 | 1.23 | -6.82% | 49,000 |
| Nov 28, 2025 | 1.15 | 1.32 | 1.15 | 1.32 | 1.32 | 10.92% | 2,290,500 |
| Nov 27, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 26, 2025 | 1.22 | 1.22 | 1.08 | 1.19 | 1.19 | -2.46% | 51,000 |
| Nov 25, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 57,500 |
| Nov 24, 2025 | 1.14 | 1.25 | 1.03 | 1.24 | 1.24 | 1.64% | 180,000 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.12 | 1.22 | 1.22 | -7.58% | 965,000 |
| Nov 20, 2025 | 1.31 | 1.37 | 1.28 | 1.32 | 1.32 | -4.35% | 195,000 |
| Nov 19, 2025 | 1.47 | 1.47 | 1.29 | 1.38 | 1.38 | -6.12% | 227,500 |
| Nov 18, 2025 | 1.62 | 1.62 | 1.41 | 1.47 | 1.47 | -5.16% | 156,500 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 2,105,000 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.50 | 1.56 | 1.56 | -3.70% | 4,251,000 |
| Nov 13, 2025 | 1.58 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 112,200 |
| Nov 12, 2025 | 1.69 | 1.70 | 1.56 | 1.60 | 1.60 | -5.33% | 1,649,000 |
| Nov 11, 2025 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | - | 1,124,500 |
| Nov 10, 2025 | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | -1.17% | 596,500 |
| Nov 7, 2025 | 1.89 | 1.89 | 1.62 | 1.71 | 1.71 | -1.16% | 10,325,500 |
| Nov 6, 2025 | 1.92 | 1.92 | 1.70 | 1.73 | 1.73 | -1.14% | 223,500 |
| Nov 5, 2025 | 1.72 | 1.77 | 1.68 | 1.75 | 1.75 | -3.85% | 502,500 |
| Nov 4, 2025 | 1.96 | 1.97 | 1.74 | 1.82 | 1.82 | -2.15% | 305,500 |
| Nov 3, 2025 | 2.05 | 2.20 | 1.85 | 1.86 | 1.86 | -5.10% | 5,809,500 |
| Oct 31, 2025 | 1.73 | 2.02 | 1.71 | 1.96 | 1.96 | 13.95% | 4,791,000 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -8.02% | 473,000 |
| Oct 28, 2025 | 1.77 | 2.10 | 1.74 | 1.87 | 1.87 | 4.47% | 3,390,000 |
| Oct 27, 2025 | 1.67 | 1.86 | 1.63 | 1.79 | 1.79 | 7.83% | 8,457,500 |
| Oct 24, 2025 | 1.66 | 1.73 | 1.65 | 1.66 | 1.66 | - | 142,500 |
| Oct 23, 2025 | 1.80 | 1.80 | 1.64 | 1.66 | 1.66 | - | 577,500 |
| Oct 22, 2025 | 1.66 | 1.80 | 1.64 | 1.66 | 1.66 | 0.61% | 10,350,000 |
| Oct 21, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.77% | 158,500 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.46 | 1.56 | 1.56 | - | 244,000 |
| Oct 17, 2025 | 1.51 | 1.63 | 1.51 | 1.56 | 1.56 | -4.29% | 100,000 |
| Oct 16, 2025 | 1.64 | 1.69 | 1.61 | 1.63 | 1.63 | -0.61% | 106,000 |
| Oct 15, 2025 | 1.60 | 1.73 | 1.58 | 1.64 | 1.64 | - | 397,000 |
| Oct 14, 2025 | 1.71 | 1.89 | 1.56 | 1.64 | 1.64 | -4.65% | 3,089,000 |
| Oct 13, 2025 | 1.68 | 1.81 | 1.56 | 1.72 | 1.72 | -7.03% | 1,495,500 |
| Oct 10, 2025 | 1.74 | 2.00 | 1.56 | 1.85 | 1.85 | 4.52% | 1,493,500 |