Imperium Financial Group Limited (HKG:8029)
Hong Kong
· Delayed Price · Currency is HKD 0.920
+0.010 (1.10%)
At close: Apr 29, 2026
Imperium Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | 1.10% | 4,585,000 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.87 | 0.91 | 0.91 | -13.33% | 415,202 |
| Apr 27, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8.25% | 8,895,000 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | -3.00% | 120,000 |
| Apr 23, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 110,000 |
| Apr 22, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 125,000 |
| Apr 21, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 150,000 |
| Apr 20, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | - | 123,000 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 105,000 |
| Apr 16, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 105,000 |
| Apr 15, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 1.98% | 105,000 |
| Apr 14, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 120,000 |
| Apr 13, 2026 | 0.97 | 1.09 | 0.97 | 1.02 | 1.02 | 2.00% | 110,500 |
| Apr 10, 2026 | 0.97 | 1.07 | 0.91 | 1.00 | 1.00 | -0.99% | 984,750 |
| Apr 9, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | - | 145,000 |
| Apr 8, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 3.06% | 105,000 |
| Apr 2, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -2.97% | 95,000 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 90,000 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 90,000 |
| Mar 30, 2026 | 1.04 | 1.06 | 1.04 | 1.03 | 1.03 | 0.98% | 140,000 |
| Mar 27, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 2.00% | 150,000 |
| Mar 26, 2026 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 324,000 |
| Mar 25, 2026 | 1.12 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 130,000 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.09 | 1.08 | 1.08 | -0.92% | 145,000 |
| Mar 23, 2026 | 1.17 | 1.17 | 0.99 | 1.09 | 1.09 | -3.54% | 140,000 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.14 | 1.13 | 1.13 | -2.59% | 170,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 200,000 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 245,000 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.13 | 1.14 | 1.14 | -3.39% | 299,500 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 245,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 6.96% | 200,000 |
| Mar 12, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.68% | 245,000 |
| Mar 11, 2026 | 1.30 | 1.34 | 1.12 | 1.12 | 1.12 | -9.68% | 325,000 |
| Mar 10, 2026 | 1.29 | 1.39 | 1.10 | 1.24 | 1.24 | -4.62% | 805,000 |
| 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 |