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
2023-12-29 5.79 5.79 5.79 5.79 0.0M
2023-12-28 5.78 5.79 5.78 5.79 0.0M
2023-12-27 5.79 5.79 5.79 5.79 0.0M
2023-12-22 5.11 5.79 5.10 5.79 0.0M
2023-12-21 5.80 5.95 5.80 5.95 0.0M
2023-12-20 5.50 5.50 5.50 5.50 0.0M
2023-12-19 5.50 5.50 5.50 5.50 0.0M
2023-12-18 5.51 5.51 5.51 5.51 0.0M
2023-12-15 5.80 5.80 5.80 5.80 0.0M
2023-12-14 6.00 6.00 6.00 6.00 0.0M
2023-12-13 5.70 5.70 5.70 5.70 0.0M
2023-12-12 5.70 5.70 5.70 5.70 0.0M
2023-12-11 5.70 5.70 5.70 5.70 0.0M
2023-12-08 5.50 5.70 5.50 5.70 0.0M
2023-12-07 5.00 5.00 5.00 5.00 0.0M
2023-12-06 5.05 5.36 5.05 5.36 0.0M
2023-12-05 5.21 5.21 5.04 5.04 0.1M
2023-12-04 5.26 5.50 5.20 5.50 0.1M
2023-12-01 5.50 5.50 5.50 5.50 0.0M
2023-11-30 5.60 5.60 5.60 5.60 0.0M
2023-11-29 5.60 5.60 5.60 5.60 0.0M
2023-11-28 5.05 5.88 5.05 5.88 0.0M
2023-11-27 5.20 5.20 5.20 5.20 0.0M
2023-11-24 5.20 5.20 5.20 5.20 0.0M
2023-11-23 5.20 5.20 5.20 5.20 0.0M
2023-11-22 5.20 5.20 5.20 5.20 0.0M
2023-11-21 5.20 5.20 5.20 5.20 0.0M
2023-11-20 5.20 5.20 5.20 5.20 0.0M
2023-11-17 5.20 5.20 5.20 5.20 0.0M
2023-11-16 5.20 5.20 5.20 5.20 0.0M
2023-11-15 5.40 5.40 5.40 5.40 0.0M
2023-11-14 5.20 5.20 4.64 5.20 0.0M
2023-11-13 5.20 5.20 5.20 5.20 0.0M
2023-11-10 5.20 5.20 5.20 5.20 0.0M
2023-11-09 5.21 5.21 5.20 5.20 0.0M
2023-11-08 5.32 5.32 5.32 5.32 0.0M
2023-11-07 5.60 5.60 5.08 5.24 0.0M
2023-11-06 5.53 5.53 5.53 5.53 0.0M
2023-11-03 5.90 5.90 5.47 5.53 0.0M
2023-11-02 6.00 6.00 6.00 6.00 0.0M
2023-11-01 6.00 6.00 6.00 6.00 0.0M
2023-10-31 6.00 6.00 6.00 6.00 0.0M
2023-10-30 6.00 6.00 6.00 6.00 0.0M
2023-10-27 5.99 6.00 5.99 6.00 0.2M
2023-10-26 5.98 5.99 5.89 5.99 0.2M
2023-10-25 5.98 5.98 5.98 5.98 0.1M
2023-10-24 5.98 5.98 5.91 5.91 0.1M
2023-10-20 5.93 5.93 5.93 5.93 0.0M
2023-10-19 6.15 6.15 6.15 6.15 0.0M
2023-10-18 6.15 6.15 6.15 6.15 0.0M
2023-10-17 6.15 6.15 6.15 6.15 0.0M
2023-10-16 6.03 6.19 6.02 6.19 0.0M
2023-10-13 6.05 6.11 6.05 6.10 0.0M
2023-10-12 6.09 6.11 5.87 6.11 0.0M
2023-10-11 6.04 6.07 5.91 6.06 0.1M
2023-10-10 6.17 6.20 5.83 6.17 0.1M
2023-10-09 6.19 6.23 6.19 6.22 0.0M
2023-10-06 6.19 6.29 6.00 6.29 0.0M
2023-10-05 6.20 6.20 5.95 6.19 0.1M
2023-10-04 6.09 6.25 5.98 6.20 0.1M
2023-10-03 6.30 6.35 5.92 6.19 0.0M
2023-09-29 6.01 6.39 5.90 6.39 0.1M
2023-09-28 6.20 6.39 5.79 6.39 0.0M
2023-09-27 6.25 6.26 6.19 6.20 0.1M
2023-09-26 6.16 6.31 5.86 6.27 0.0M
2023-09-25 6.49 6.49 5.97 6.34 0.0M
2023-09-22 6.00 6.18 5.92 6.18 0.0M
2023-09-21 6.19 6.19 6.19 6.19 0.0M
2023-09-20 6.06 6.20 5.97 6.20 0.1M
2023-09-19 6.16 6.21 5.73 6.21 0.1M
2023-09-18 6.37 6.37 5.75 6.36 0.0M
2023-09-15 5.73 6.38 5.66 6.38 0.1M
2023-09-14 5.98 5.98 5.63 5.97 0.0M
2023-09-13 5.90 5.97 5.68 5.96 0.0M
2023-09-12 5.71 6.00 5.71 5.99 0.0M
2023-09-11 6.33 6.50 5.54 5.99 0.0M
2023-09-07 5.55 6.22 5.54 6.22 0.1M
2023-09-06 5.69 5.69 5.41 5.60 0.0M
2023-09-05 6.00 6.00 5.88 5.80 0.0M
2023-09-04 5.73 5.84 5.65 5.84 0.0M
2023-08-31 5.60 5.85 5.55 5.85 0.1M
2023-08-30 5.86 5.86 5.85 5.85 0.0M
2023-08-29 6.00 6.00 5.60 5.97 0.0M
2023-08-28 5.59 6.09 5.30 6.09 0.0M
2023-08-25 5.60 5.60 5.60 5.60 0.0M
2023-08-24 6.00 6.09 5.89 5.95 0.0M
2023-08-23 5.66 6.07 5.65 6.06 0.1M
2023-08-22 5.60 5.60 5.50 5.54 0.0M
2023-08-21 5.15 5.31 5.15 5.31 0.0M
2023-08-18 5.01 5.12 5.01 5.01 0.1M
2023-08-17 5.32 5.32 5.01 5.16 0.1M
2023-08-16 5.60 5.60 5.34 5.32 0.1M
2023-08-15 5.74 5.74 5.74 5.74 0.0M
2023-08-14 5.77 5.77 5.77 5.76 0.0M
2023-08-11 5.77 5.77 5.77 5.77 0.0M
2023-08-10 5.83 5.83 5.31 5.78 0.0M
2023-08-09 5.89 5.90 5.85 5.83 0.0M
2023-08-08 6.12 6.30 5.90 5.90 0.1M
2023-08-07 5.60 6.50 5.60 6.50 0.0M
2023-08-04 5.58 5.83 5.34 5.60 0.1M
2023-08-03 5.48 5.48 5.23 5.48 0.1M
2023-08-02 5.61 5.67 5.45 5.66 0.1M
2023-08-01 5.90 5.90 5.30 5.69 0.1M
2023-07-31 5.42 5.99 5.17 5.99 0.0M
2023-07-28 5.58 5.66 5.15 5.58 0.0M
2023-07-27 5.94 5.96 5.70 5.96 0.0M
2023-07-26 5.74 6.17 5.74 6.12 0.1M
2023-07-25 5.99 6.00 5.90 6.00 0.0M
2023-07-24 5.87 5.87 5.24 5.50 0.1M
2023-07-21 5.78 5.98 5.52 5.97 0.0M
2023-07-20 5.48 5.99 5.47 5.78 0.0M
2023-07-19 5.28 5.59 5.10 5.59 0.1M
2023-07-18 5.28 5.28 5.06 5.28 0.1M
2023-07-14 5.29 5.29 5.29 5.29 0.0M
2023-07-13 5.15 5.29 5.10 5.29 0.1M
2023-07-12 5.30 5.39 5.12 5.39 0.0M
2023-07-11 5.10 5.30 5.10 5.30 0.0M
2023-07-10 5.11 5.25 4.60 5.25 0.1M
2023-07-07 4.70 4.90 4.70 4.90 0.0M
2023-07-06 5.15 5.15 5.15 5.09 0.0M
2023-07-05 5.29 5.30 4.80 5.00 0.1M
2023-07-04 4.69 4.80 4.52 4.80 0.0M
2023-07-03 4.41 4.50 4.22 4.50 0.0M
2023-06-30 4.53 4.55 4.20 4.55 0.1M
2023-06-29 4.62 4.62 4.24 4.58 0.1M
2023-06-28 4.67 4.78 4.31 4.78 0.1M
2023-06-27 4.63 4.80 4.50 4.80 0.0M
2023-06-26 4.58 4.90 4.58 4.87 0.1M
2023-06-23 4.29 4.59 4.10 4.59 0.0M
2023-06-21 4.10 4.29 4.05 4.29 0.0M
2023-06-20 4.03 4.15 4.03 4.15 0.0M
2023-06-19 4.02 4.10 3.90 4.09 0.1M
2023-06-16 4.06 4.15 4.03 4.15 0.0M
2023-06-15 4.20 4.24 4.02 4.24 0.1M
2023-06-14 4.29 4.29 4.06 4.28 0.1M
2023-06-13 4.15 4.15 4.15 4.15 0.0M
2023-06-12 4.13 4.20 4.00 4.19 0.1M
2023-06-09 4.19 4.19 4.09 4.16 0.0M
2023-06-08 4.08 4.09 4.00 4.09 0.0M
2023-06-07 4.00 4.23 3.96 4.01 0.5M
2023-06-06 4.00 4.15 3.99 4.15 0.2M
2023-06-05 4.06 4.09 4.01 4.08 0.3M
2023-06-02 4.10 4.10 4.10 4.10 0.0M
2023-06-01 4.08 4.10 4.03 4.10 0.0M
2023-05-31 4.15 4.15 4.00 4.14 0.1M
2023-05-30 4.10 4.28 4.01 4.28 0.0M
2023-05-29 4.11 4.11 3.96 4.00 0.0M
2023-05-25 4.21 4.21 3.98 4.07 0.0M
2023-05-24 4.08 4.08 3.95 4.00 0.0M
2023-05-23 4.24 4.24 4.10 4.24 0.0M
2023-05-22 4.31 4.42 4.13 4.39 0.0M
2023-05-19 4.04 4.23 4.03 4.22 0.1M
2023-05-18 4.30 4.34 4.03 4.34 0.0M
2023-05-17 4.34 4.34 4.03 4.34 0.0M
2023-05-16 4.20 4.20 4.20 4.20 0.0M
2023-05-15 4.25 4.25 3.95 4.23 0.1M
2023-05-12 4.30 4.40 3.96 4.39 0.0M
2023-05-11 4.38 4.59 3.93 4.30 0.0M
2023-05-10 3.92 4.18 3.92 4.18 0.0M
2023-05-09 4.26 4.27 3.91 4.27 0.1M
2023-05-08 4.30 4.30 4.30 4.30 0.0M
2023-05-05 4.35 4.36 3.86 4.36 0.0M
2023-05-04 4.04 4.29 3.96 4.29 0.0M
2023-05-03 3.99 4.10 3.81 4.10 0.0M
2023-05-02 4.12 4.12 3.99 3.99 0.0M
2023-04-28 4.35 4.35 4.01 4.34 0.0M
2023-04-27 3.99 4.04 3.85 4.50 0.0M
2023-04-26 4.00 4.00 3.80 4.00 0.0M
2023-04-25 4.18 4.18 4.18 4.18 0.0M
2023-04-24 4.18 4.18 4.18 4.18 0.0M
2023-04-21 4.18 4.18 4.18 4.18 0.0M
2023-04-20 3.90 4.20 3.90 4.18 0.1M
2023-04-19 4.09 4.09 3.99 4.02 0.1M
2023-04-18 4.27 4.28 4.13 4.15 0.0M
2023-04-17 4.20 4.50 4.20 4.50 0.0M
2023-04-14 4.00 4.26 3.95 4.25 0.1M
2023-04-13 4.15 4.70 4.00 4.08 0.1M
2023-04-12 4.25 4.28 4.00 4.28 0.0M
2023-04-11 4.43 4.49 4.10 4.30 0.1M
2023-04-06 4.50 4.90 4.25 4.89 0.0M
2023-04-04 4.60 4.98 4.49 4.98 0.0M
2023-04-03 4.35 4.80 4.22 5.20 0.1M
2023-03-31 4.65 4.65 4.40 4.45 0.0M
2023-03-30 4.85 4.85 4.85 4.84 0.0M
2023-03-29 4.58 4.85 4.24 4.84 0.0M
2023-03-28 4.23 4.40 4.22 4.40 0.0M
2023-03-27 4.40 4.50 4.35 4.50 0.0M
2023-03-24 4.60 4.60 4.21 4.49 0.0M
2023-03-23 4.68 4.69 4.68 4.69 0.0M
2023-03-22 4.75 4.95 4.50 4.69 0.0M
2023-03-21 4.76 4.85 4.30 4.75 0.0M
2023-03-20 4.86 4.90 4.51 4.75 0.0M
2023-03-17 5.00 5.00 5.00 5.00 0.0M
2023-03-16 5.00 5.09 4.89 5.08 0.1M
2023-03-15 4.86 5.08 4.85 5.00 0.0M
2023-03-14 5.04 5.10 4.91 5.00 0.0M
2023-03-13 5.00 5.05 4.85 5.04 0.0M
2023-03-10 4.50 5.09 4.50 5.07 0.0M
2023-03-09 4.90 5.19 4.75 5.12 0.0M
2023-03-08 4.94 5.09 4.91 5.09 0.0M
2023-03-07 5.00 5.20 5.00 5.10 0.0M
2023-03-06 4.96 5.29 4.90 5.29 0.0M
2023-03-03 4.93 5.30 4.93 5.30 0.0M
2023-03-02 5.19 5.19 5.19 5.19 0.0M
2023-03-01 5.30 5.30 5.19 5.19 0.0M
2023-02-28 5.42 5.42 5.18 5.19 0.0M
2023-02-27 5.20 5.20 5.20 5.20 0.0M
2023-02-24 5.20 5.20 5.20 5.20 0.0M
2023-02-23 5.20 5.20 5.20 5.20 0.0M
2023-02-22 4.99 5.25 4.99 5.25 0.0M
2023-02-21 5.00 5.04 4.81 5.04 0.0M
2023-02-20 4.98 5.05 4.98 5.05 0.0M
2023-02-17 5.00 5.45 4.90 5.26 0.0M
2023-02-16 5.04 5.09 4.83 5.09 0.0M
2023-02-15 4.90 5.20 4.51 5.20 0.0M
2023-02-14 4.80 4.97 4.70 4.95 0.0M
2023-02-13 5.00 5.00 4.81 5.00 0.0M
2023-02-10 5.00 5.20 4.90 5.18 1.0M
2023-02-09 5.22 5.34 5.00 5.23 0.0M
2023-02-08 5.82 6.00 5.10 5.49 0.0M
2023-02-07 5.99 5.99 5.00 5.99 0.4M
2023-02-06 5.30 5.48 5.30 5.47 0.0M
2023-02-03 5.63 5.63 5.32 5.53 0.0M
2023-02-02 5.37 5.48 5.10 5.41 0.0M
2023-02-01 5.35 5.35 5.35 5.35 0.0M
2023-01-31 5.38 5.39 4.85 5.39 0.0M
2023-01-30 5.40 5.50 5.40 5.49 0.0M
2023-01-27 5.50 5.50 5.50 5.50 0.0M
2023-01-26 5.48 5.80 5.48 5.60 0.0M
2023-01-20 5.51 5.90 5.50 5.90 0.0M
2023-01-19 5.98 6.10 5.50 5.75 0.2M
2023-01-18 5.75 5.75 5.75 5.75 0.0M
2023-01-17 6.13 6.13 5.96 6.00 0.0M
2023-01-16 5.90 5.90 5.90 5.90 0.0M
2023-01-13 5.90 6.14 5.90 6.20 0.0M
2023-01-12 5.90 5.90 5.90 5.90 0.0M
2023-01-11 6.04 6.10 5.91 6.10 0.0M
2023-01-10 5.51 6.10 5.51 6.10 0.0M
2023-01-09 6.03 6.03 6.03 6.20 0.0M
2023-01-06 6.03 6.25 5.81 6.25 0.0M
2023-01-05 6.25 6.25 6.25 6.25 0.0M
2023-01-04 6.24 6.24 6.05 6.10 0.0M
2023-01-03 6.15 6.15 6.15 6.15 0.0M