Imperium Group Global

0776
🏛️ hong-kong →
1.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.88 18.08 17.10 17.24 0.0M
2021-12-30 19.00 19.28 18.00 18.22 0.3M
2021-12-29 19.32 19.80 18.40 19.20 0.2M
2021-12-28 19.90 20.25 17.80 19.30 0.2M
2021-12-24 16.88 19.36 16.82 18.80 0.2M
2021-12-23 15.92 16.68 15.92 16.58 0.2M
2021-12-22 15.30 15.70 14.92 15.60 0.1M
2021-12-21 14.82 14.98 14.42 14.98 0.0M
2021-12-20 14.88 15.20 14.32 14.82 0.0M
2021-12-17 14.40 14.40 13.32 14.30 0.1M
2021-12-16 14.30 14.80 13.82 14.50 0.1M
2021-12-15 14.80 14.80 13.70 14.02 0.1M
2021-12-14 15.46 15.46 14.26 14.94 0.2M
2021-12-13 15.10 15.86 15.10 15.82 0.1M
2021-12-10 17.00 17.00 15.60 16.00 0.1M
2021-12-09 16.42 17.00 16.02 16.20 0.1M
2021-12-08 16.20 16.66 15.90 16.42 0.2M
2021-12-07 16.30 17.00 15.00 16.20 0.2M
2021-12-06 18.50 19.48 15.56 16.30 0.2M
2021-12-03 15.10 19.60 14.74 18.30 0.3M
2021-12-02 17.22 17.22 14.36 15.24 0.1M
2021-12-01 19.74 19.74 17.00 17.22 0.1M
2021-11-30 19.50 21.00 15.60 19.60 0.3M
2021-11-29 27.10 27.10 20.50 21.00 0.3M
2021-11-26 33.40 33.40 25.00 28.60 0.3M
2021-11-25 32.55 34.70 32.50 32.90 0.5M
2021-11-24 29.55 32.10 29.55 31.45 0.5M
2021-11-23 24.60 28.95 24.10 28.60 0.6M
2021-11-22 20.80 23.90 20.55 23.90 0.5M
2021-11-19 19.56 20.65 19.56 20.40 0.3M
2021-11-18 18.52 19.82 18.42 19.24 0.4M
2021-11-17 18.00 18.32 18.00 18.12 0.1M
2021-11-16 17.98 18.16 17.08 17.98 0.2M
2021-11-15 17.10 17.78 17.10 17.30 0.2M
2021-11-12 17.02 17.08 16.88 16.98 0.1M
2021-11-11 16.30 17.02 16.30 16.96 0.1M
2021-11-10 16.86 17.12 15.82 16.70 0.7M
2021-11-09 15.80 16.68 15.70 16.62 0.2M
2021-11-08 15.30 15.94 15.06 15.68 0.2M
2021-11-05 14.50 15.10 14.32 14.94 0.2M
2021-11-04 13.98 14.30 13.98 14.30 0.0M
2021-11-03 13.80 14.20 13.80 13.98 0.0M
2021-11-02 13.60 13.98 13.60 13.98 0.1M
2021-11-01 13.60 13.60 12.92 13.40 0.0M
2021-10-29 13.90 13.90 13.10 13.20 0.0M
2021-10-28 13.60 13.70 13.40 13.48 0.0M
2021-10-27 13.02 13.96 13.02 13.48 0.0M
2021-10-26 13.18 13.24 13.06 13.12 0.1M
2021-10-25 13.04 13.38 13.04 13.12 0.1M
2021-10-22 13.00 13.20 12.86 12.96 0.1M
2021-10-21 13.24 13.24 12.74 12.94 0.1M
2021-10-20 11.84 13.48 11.84 13.00 0.4M
2021-10-19 11.96 11.98 11.84 11.88 0.1M
2021-10-18 11.84 12.02 11.80 11.98 0.0M
2021-10-15 12.26 12.26 11.90 11.92 0.1M
2021-10-12 12.22 12.26 11.80 11.92 0.0M
2021-10-11 12.34 12.48 12.14 12.16 0.0M
2021-10-08 12.30 12.46 12.30 12.38 0.1M
2021-10-07 12.26 12.50 11.80 12.50 0.1M
2021-10-06 12.10 12.26 11.82 11.82 0.1M
2021-10-05 12.10 12.24 12.02 12.14 0.1M
2021-10-04 12.08 12.32 12.04 12.14 0.1M
2021-09-30 12.10 12.28 12.10 12.14 0.1M
2021-09-29 11.00 12.00 11.00 11.70 0.1M
2021-09-28 11.50 11.50 11.04 11.04 0.1M
2021-09-27 11.08 11.10 11.00 11.00 0.2M
2021-09-24 11.08 11.08 10.94 11.00 0.1M
2021-09-23 11.00 11.08 10.94 11.00 0.2M
2021-09-21 11.06 11.10 10.90 11.00 0.1M
2021-09-20 11.04 11.24 10.98 11.06 0.0M
2021-09-17 11.04 11.18 10.84 11.00 0.1M
2021-09-16 11.70 12.08 10.96 11.10 0.1M
2021-09-15 11.70 11.84 11.64 11.70 0.0M
2021-09-14 11.72 12.02 11.70 11.72 0.0M
2021-09-13 11.92 12.10 11.76 11.76 0.0M
2021-09-10 12.06 12.16 11.90 11.92 0.0M
2021-09-09 12.50 12.50 11.92 11.98 0.0M
2021-09-08 12.30 13.48 12.08 12.48 0.1M
2021-09-07 12.26 12.36 11.90 11.92 0.1M
2021-09-06 12.60 12.70 12.18 12.18 0.0M
2021-09-03 12.84 12.92 12.30 12.30 0.0M
2021-09-02 13.10 13.18 12.72 12.72 0.0M
2021-09-01 13.30 13.34 13.00 13.02 0.0M
2021-08-31 13.20 13.46 12.88 13.26 0.1M
2021-08-30 12.64 13.30 12.64 13.26 0.1M
2021-08-27 12.56 12.96 12.36 12.50 0.1M
2021-08-26 12.30 12.48 12.24 12.30 0.1M
2021-08-25 12.54 12.90 12.10 12.42 0.1M
2021-08-24 12.50 13.00 11.98 12.36 0.1M
2021-08-23 12.46 12.90 12.12 12.46 0.1M
2021-08-20 12.94 13.34 12.28 12.46 0.1M
2021-08-19 13.00 13.30 12.50 12.50 0.1M
2021-08-18 13.40 13.66 12.70 13.00 0.1M
2021-08-17 13.16 13.26 12.66 13.00 0.1M
2021-08-16 12.50 13.00 12.50 12.80 0.2M
2021-08-13 13.68 13.68 12.22 12.56 0.1M
2021-08-12 14.22 14.28 13.00 13.42 0.1M
2021-08-11 13.64 14.28 13.64 14.06 0.2M
2021-08-10 13.20 14.38 13.02 13.40 0.3M
2021-08-09 13.00 13.60 12.90 13.00 0.2M
2021-08-06 12.00 13.48 11.90 12.60 0.3M
2021-08-05 11.50 11.90 11.20 11.38 0.1M
2021-08-04 11.32 11.94 11.08 11.58 0.1M
2021-08-03 11.40 11.54 10.70 10.98 0.1M
2021-08-02 11.90 11.92 11.14 11.44 0.1M
2021-07-30 11.74 11.90 10.76 11.90 0.1M
2021-07-29 12.00 12.10 11.18 11.74 0.1M
2021-07-28 11.86 12.28 11.60 12.00 0.1M
2021-07-27 11.80 12.10 11.60 11.86 0.1M
2021-07-26 12.30 12.30 11.38 11.48 0.1M
2021-07-23 12.18 12.40 11.72 11.80 0.1M
2021-07-22 12.70 12.70 12.00 12.20 0.1M
2021-07-21 12.42 12.80 12.42 12.52 0.1M
2021-07-20 12.74 12.74 12.10 12.32 0.1M
2021-07-19 13.00 13.00 12.00 12.12 0.1M
2021-07-16 12.90 13.00 12.58 12.76 0.1M
2021-07-15 13.00 13.12 12.70 13.00 0.1M
2021-07-14 13.20 13.30 12.60 13.20 0.2M
2021-07-13 13.30 13.60 12.66 13.00 0.1M
2021-07-12 12.54 13.16 12.48 13.10 0.1M
2021-07-09 12.00 12.48 11.86 12.06 0.2M
2021-07-08 12.32 12.50 12.04 12.20 0.2M
2021-07-07 11.20 12.50 10.76 12.00 0.2M
2021-07-06 11.04 11.08 10.78 10.92 0.2M
2021-07-05 10.50 11.08 10.50 11.04 0.2M
2021-07-02 10.96 11.16 10.72 11.04 0.2M
2021-06-30 11.16 11.20 10.48 10.98 0.3M
2021-06-29 11.92 12.24 11.00 11.28 0.4M
2021-06-28 12.72 12.72 11.82 12.08 0.1M
2021-06-25 12.96 12.96 12.16 12.30 0.2M
2021-06-24 12.98 12.98 12.18 12.48 0.3M
2021-06-23 13.26 13.26 12.56 12.74 0.2M
2021-06-22 13.00 13.28 12.86 13.08 0.2M
2021-06-21 13.00 13.44 12.92 13.04 0.3M
2021-06-18 13.00 13.50 13.00 13.20 0.3M
2021-06-17 13.50 13.50 12.46 13.16 0.4M
2021-06-16 12.82 13.16 12.48 12.90 0.3M
2021-06-15 12.78 13.36 12.78 13.04 0.3M
2021-06-11 12.80 13.04 12.72 12.88 0.3M
2021-06-10 12.82 13.22 12.70 12.92 0.3M
2021-06-09 12.78 13.16 12.78 12.96 0.3M
2021-06-08 13.20 13.20 12.76 12.90 0.3M
2021-06-07 13.38 13.38 12.70 13.00 0.2M
2021-06-04 13.20 13.48 12.78 13.04 0.3M
2021-06-03 13.06 13.36 12.68 12.90 0.4M
2021-06-02 13.80 13.80 13.00 13.22 0.4M
2021-06-01 13.60 13.76 13.16 13.58 0.2M
2021-05-31 13.68 13.80 13.42 13.66 0.2M
2021-05-28 13.50 13.88 13.32 13.68 0.6M
2021-05-27 13.20 13.70 12.88 13.14 0.2M
2021-05-26 13.76 13.96 13.12 13.44 0.3M
2021-05-25 13.34 14.16 13.34 13.80 0.4M
2021-05-24 12.50 14.28 12.14 13.62 0.3M
2021-05-21 13.50 13.88 13.46 13.60 0.2M
2021-05-20 13.00 13.62 12.86 13.62 0.3M
2021-05-18 13.42 13.56 12.88 13.00 0.7M
2021-05-17 13.30 13.60 13.06 13.34 0.2M
2021-05-14 13.50 13.76 12.22 13.48 1.3M
2021-05-13 13.86 13.98 12.56 13.06 2.1M
2021-05-12 14.46 14.46 13.10 14.00 2.2M
2021-05-11 12.06 13.70 12.06 13.70 1.2M
2021-05-10 12.28 12.28 11.72 11.98 0.7M
2021-05-07 11.80 12.24 11.40 12.10 0.3M
2021-05-06 11.02 12.38 10.80 11.60 0.3M
2021-05-05 10.50 11.00 9.35 11.00 0.4M
2021-05-04 9.49 12.90 9.49 10.30 1.6M
2021-05-03 7.07 9.03 7.07 9.03 0.6M
2021-04-30 6.21 7.40 6.21 7.12 0.6M
2021-04-29 5.75 6.34 5.75 6.20 0.4M
2021-04-28 5.78 5.89 5.70 5.81 0.4M
2021-04-27 5.73 5.89 5.73 5.77 0.2M
2021-04-26 5.67 5.93 5.67 5.76 0.2M
2021-04-23 5.74 5.88 5.50 5.60 0.4M
2021-04-22 5.76 5.89 5.72 5.82 0.3M
2021-04-21 5.98 5.98 5.70 5.70 0.2M
2021-04-20 5.79 6.00 5.78 5.80 0.3M
2021-04-19 5.73 6.20 5.73 5.80 0.4M
2021-04-16 5.74 6.00 5.69 5.78 0.2M
2021-04-15 5.58 5.78 5.54 5.68 0.2M
2021-04-14 5.75 5.88 5.62 5.62 0.2M
2021-04-13 5.85 5.99 5.60 5.60 0.2M
2021-04-12 5.99 6.09 5.75 5.85 0.2M
2021-04-09 5.68 5.79 5.50 5.79 0.1M
2021-04-08 5.75 5.80 5.70 5.80 0.1M
2021-04-07 5.85 5.94 5.50 5.50 0.0M
2021-04-01 5.93 6.20 5.93 5.94 0.3M
2021-03-31 5.89 6.25 5.89 5.94 0.3M
2021-03-30 5.95 5.95 5.95 5.95 0.0M
2021-03-29 6.50 6.50 5.95 5.95 0.1M
2021-03-26 6.79 6.79 6.50 6.50 0.0M
2021-03-25 6.60 6.70 6.60 6.66 0.0M
2021-03-24 5.93 6.29 5.91 6.29 0.1M
2021-03-23 5.92 6.09 5.75 5.76 0.1M
2021-03-22 5.71 5.71 5.71 5.71 0.0M
2021-03-19 5.31 5.69 5.28 5.61 0.1M
2021-03-18 5.49 5.99 5.35 5.35 0.0M
2021-03-17 5.28 5.28 5.28 5.28 0.0M
2021-03-16 5.30 5.78 5.27 5.27 0.1M
2021-03-15 5.25 5.25 5.24 5.24 0.0M
2021-03-12 5.30 5.30 5.24 5.24 0.0M
2021-03-11 5.27 5.27 5.27 5.27 0.0M
2021-03-10 5.27 5.27 5.27 5.27 0.0M
2021-03-09 5.27 5.27 5.27 5.27 0.0M
2021-03-08 5.30 5.30 5.27 5.27 0.0M
2021-03-05 5.30 5.40 5.30 5.30 0.0M
2021-03-04 5.33 5.40 5.33 5.33 0.0M
2021-03-03 5.33 5.33 5.33 5.33 0.0M
2021-03-02 5.33 5.33 5.33 5.33 0.0M
2021-03-01 5.37 5.40 5.33 5.33 0.0M
2021-02-26 5.37 5.40 5.37 5.40 0.0M
2021-02-25 5.40 5.40 5.37 5.37 0.0M
2021-02-24 5.43 5.43 5.40 5.40 0.0M
2021-02-23 5.45 5.45 5.43 5.43 0.0M
2021-02-22 5.47 5.47 5.43 5.43 0.0M
2021-02-19 5.46 5.47 5.43 5.43 0.1M
2021-02-18 5.48 5.48 5.45 5.47 0.0M
2021-02-17 5.52 5.52 5.48 5.48 0.0M
2021-02-16 5.52 5.52 5.48 5.52 0.0M
2021-02-11 5.50 5.50 5.50 5.50 0.0M
2021-02-10 5.55 5.55 5.45 5.50 0.1M
2021-02-09 5.53 5.55 5.53 5.55 0.0M
2021-02-08 5.55 5.55 5.55 5.55 0.0M
2021-02-05 5.55 5.55 5.55 5.55 0.0M
2021-02-04 5.52 5.55 5.52 5.55 0.5M
2021-02-03 5.50 5.50 5.48 5.48 0.0M
2021-02-02 5.57 5.57 5.57 5.57 0.0M
2021-02-01 5.55 5.63 5.55 5.63 0.0M
2021-01-29 5.55 5.55 5.55 5.55 0.0M
2021-01-28 5.55 5.59 5.51 5.51 0.0M
2021-01-27 5.56 5.60 5.56 5.57 0.0M
2021-01-26 5.56 5.56 5.53 5.53 0.0M
2021-01-25 5.55 5.60 5.55 5.55 0.8M
2021-01-22 5.55 5.56 5.55 5.55 0.0M
2021-01-21 5.55 5.60 5.52 5.55 0.6M
2021-01-20 5.55 5.55 5.55 5.55 0.0M
2021-01-19 5.53 5.60 5.53 5.55 0.5M
2021-01-18 5.52 5.55 5.51 5.55 1.0M
2021-01-15 5.55 5.55 5.52 5.52 0.1M
2021-01-14 5.59 5.59 5.50 5.52 0.1M
2021-01-13 5.50 5.50 5.50 5.50 0.0M
2021-01-12 5.50 5.50 5.48 5.50 0.2M
2021-01-11 5.58 5.58 5.52 5.52 0.0M
2021-01-08 5.57 5.58 5.57 5.58 0.0M
2021-01-07 5.57 5.60 5.46 5.60 0.6M
2021-01-06 5.60 5.60 5.58 5.58 0.0M
2021-01-05 5.56 5.56 5.56 5.58 0.0M
2021-01-04 5.64 5.64 5.48 5.57 0.1M