IMS Group Holdings Limited (HKG:8136)
Hong Kong
· Delayed Price · Currency is HKD 0.0450
+0.0020 (4.65%)
Apr 29, 2026, 4:08 PM HKT
IMS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 500,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 1,090,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 280,000 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.05 | 0.05 | 7.14% | 530,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.70% | 3,160,000 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 860,000 |
| Apr 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 490,000 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 4,670,000 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 690,000 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 190,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 100,000 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | - |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 1,060,000 |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 950,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 100,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 70,000 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 650,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 110,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 10,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 200,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 2,400,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 230,000 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 1,770,000 |
| Feb 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 360,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | - |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.09% | 4,680,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.77% | 1,560,000 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 480,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 3,570,000 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 500,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 630,000 |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.52% | 1,880,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.17% | 2,790,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 1,860,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 220,000 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 40,000 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 5,470,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 930,000 |
| Jan 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 1,430,000 |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 930,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 1,430,000 |
| Jan 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.54% | 5,990,000 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.34% | 5,000,000 |
| Jan 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 23.40% | 18,480,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 2,090,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 1,520,000 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 2,320,000 |
| Jan 9, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 20.00% | 26,470,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,220,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,460,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,030,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,000,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 540,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,100,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 700,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 530,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 200,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,260,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 310,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,120,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 480,000 |