Imperium Financial Group Limited (HKG:8029)
Hong Kong
· Delayed Price · Currency is HKD 1.300
+0.510 (64.56%)
At close: Mar 9, 2026
Imperium Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 13, 2025 | 1.29 | 1.40 | 1.26 | 1.38 | 1.38 | 8.66% | 480,000 |
| Nov 12, 2025 | 1.18 | 1.28 | 1.16 | 1.27 | 1.27 | 8.55% | 315,000 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 320,000 |
| Nov 10, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 380,000 |
| Nov 7, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 405,000 |
| Nov 6, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 3.39% | 400,000 |
| Nov 5, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 400,000 |
| Nov 4, 2025 | 1.22 | 1.26 | 1.15 | 1.17 | 1.17 | -7.14% | 530,500 |
| Nov 3, 2025 | 1.26 | 1.31 | 1.23 | 1.26 | 1.26 | - | 705,000 |
| Oct 31, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 1.61% | 645,000 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.18 | 1.24 | 1.24 | -0.80% | 435,000 |
| Oct 28, 2025 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | - | 225,000 |
| Oct 27, 2025 | 1.16 | 1.28 | 1.16 | 1.25 | 1.25 | -4.58% | 305,000 |
| Oct 24, 2025 | 1.30 | 1.40 | 1.21 | 1.31 | 1.31 | -1.50% | 546,500 |
| Oct 23, 2025 | 1.20 | 1.33 | 1.13 | 1.33 | 1.33 | 18.75% | 1,054,500 |
| Oct 22, 2025 | 1.36 | 1.40 | 1.11 | 1.12 | 1.12 | -14.50% | 680,000 |
| Oct 21, 2025 | 1.45 | 1.59 | 1.31 | 1.31 | 1.31 | -9.66% | 360,000 |
| Oct 20, 2025 | 1.24 | 1.45 | 1.24 | 1.45 | 1.45 | 19.83% | 452,500 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.16 | 1.21 | 1.21 | 4.31% | 297,000 |
| Oct 16, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 310,000 |
| Oct 15, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -0.85% | 345,000 |
| Oct 14, 2025 | 1.19 | 1.40 | 1.12 | 1.17 | 1.17 | 2.63% | 385,000 |
| Oct 13, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 2.70% | 366,500 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -8.26% | 379,000 |