Imperium Technology Group Limited (HKG:0776)
Hong Kong
· Delayed Price · Currency is HKD 0.920
+0.040 (4.55%)
Apr 29, 2026, 3:49 PM HKT
Imperium Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.01 | 1.01 | 0.85 | 0.92 | 0.92 | 4.55% | 636,000 |
| Apr 28, 2026 | 0.93 | 0.96 | 0.88 | 0.88 | 0.88 | -3.30% | 3,719,000 |
| Apr 27, 2026 | 0.92 | 0.92 | 0.92 | 0.91 | 0.91 | 1.11% | 1,500 |
| Apr 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 23, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | -1.10% | 13,000 |
| Apr 22, 2026 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 3.41% | 22,000 |
| Apr 21, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 7,000 |
| Apr 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Apr 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 7,000 |
| Apr 16, 2026 | 0.98 | 0.99 | 0.89 | 0.92 | 0.92 | 3.37% | 100,500 |
| Apr 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | 500 |
| Apr 14, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | 3.66% | 1,500 |
| Apr 13, 2026 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -3.53% | 170,500 |
| Apr 10, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | 1.19% | 478,000 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.83 | 0.84 | 0.84 | -4.55% | 67,000 |
| Apr 8, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 10.00% | 44,500 |
| Apr 2, 2026 | 0.78 | 0.78 | 0.78 | 0.80 | 0.80 | -2.44% | 60,500 |
| Apr 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 10,000 |
| Mar 31, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 29,000 |
| Mar 30, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 225,000 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -5.81% | 63,000 |
| Mar 26, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 218,500 |
| Mar 25, 2026 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 3.61% | 139,500 |
| Mar 24, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 70,000 |
| Mar 23, 2026 | 0.82 | 0.87 | 0.81 | 0.82 | 0.82 | - | 521,000 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -7.87% | 54,500 |
| Mar 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 23,000 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 16,500 |
| Mar 17, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 1,053,600 |
| Mar 16, 2026 | 0.82 | 0.85 | 0.82 | 0.86 | 0.86 | - | 509,500 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -3.37% | 493,000 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 50,000 |
| Mar 11, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 1,166,000 |
| Mar 10, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 348,500 |
| 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 |