Imagi International Holdings Limited - 0585.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.96	0.96	0.96	0.96	0.96	80,469
September 11, 2025	0.96	0.96	0.96	0.96	0.96	112,000
September 10, 2025	0.94	0.95	0.95	0.95	0.94	16,000
September 09, 2025	0.93	0.95	0.95	0.95	0.93	90,400
September 08, 2025	0.89	0.95	0.95	0.99	0.89	240,750
September 05, 2025	0.89	0.89	0.89	0.89	0.89	8,000
September 04, 2025	0.92	0.91	0.91	0.92	0.86	200,000
September 03, 2025	0.93	0.93	0.93	0.93	0.93	5,000
September 02, 2025	0.87	0.94	0.94	0.95	0.87	132,400
September 01, 2025	0.92	0.91	0.91	0.93	0.91	119,802
August 29, 2025	1	1	1	1	1	0
August 28, 2025	1	1.03	1.03	1.04	1	234,000
August 27, 2025	1.03	1.03	1.03	1.03	1.03	0
August 26, 2025	0.93	1.03	1.03	1.03	0.93	56,000
August 25, 2025	1.04	0.93	0.93	1.04	0.9	352,000
August 22, 2025	1.05	1.04	1.04	1.05	1.04	74,000
August 21, 2025	1.1	1.11	1.11	1.14	1.1	474,850
August 20, 2025	1.07	1.1	1.1	1.11	0.99	465,950
August 19, 2025	1.15	1.12	1.12	1.15	1.11	277,510
August 18, 2025	1.12	1.15	1.15	1.15	1.1	1.16M
August 15, 2025	1.03	1.11	1.11	1.18	1.02	1.9M
August 14, 2025	0.85	1.04	1.04	1.05	0.85	2.18M
August 13, 2025	0.84	0.85	0.85	0.9	0.75	2.24M
August 12, 2025	0.84	0.86	0.86	0.94	0.84	1.82M
August 11, 2025	0.77	0.85	0.85	0.9	0.72	5.09M
August 08, 2025	0.5	0.7	0.7	0.7	0.5	3.36M
August 07, 2025	0.44	0.43	0.43	0.44	0.43	16,025
August 06, 2025	0.44	0.44	0.44	0.44	0.44	750
August 05, 2025	0.45	0.45	0.45	0.45	0.45	0
August 04, 2025	0.45	0.45	0.45	0.45	0.45	80,000
August 01, 2025	0.45	0.45	0.45	0.45	0.45	104,156
July 31, 2025	0.45	0.45	0.45	0.45	0.45	616,015
July 30, 2025	0.45	0.45	0.45	0.45	0.45	8,400
July 29, 2025	0.45	0.46	0.46	0.46	0.45	75,808
July 28, 2025	0.47	0.47	0.47	0.47	0.47	0
July 25, 2025	0.47	0.47	0.47	0.47	0.47	0
July 24, 2025	0.47	0.47	0.47	0.47	0.47	750
July 23, 2025	0.45	0.47	0.47	0.48	0.45	272,000
July 22, 2025	0.46	0.45	0.45	0.46	0.45	148,500
July 21, 2025	0.46	0.46	0.46	0.46	0.46	0
July 18, 2025	0.41	0.46	0.46	0.46	0.41	42,300
July 17, 2025	0.44	0.44	0.44	0.44	0.44	48,000
July 16, 2025	0.43	0.44	0.44	0.45	0.43	411,400
July 15, 2025	0.42	0.42	0.42	0.42	0.4	160,000
July 14, 2025	0.41	0.41	0.41	0.41	0.41	96,000
July 11, 2025	0.43	0.41	0.41	0.43	0.41	312,875
July 10, 2025	0.41	0.42	0.42	0.44	0.39	368,000
July 09, 2025	0.4	0.4	0.4	0.4	0.4	48,250
July 08, 2025	0.43	0.41	0.41	0.45	0.41	771,000
July 07, 2025	0.4	0.4	0.4	0.4	0.4	24,050
July 04, 2025	0.4	0.4	0.4	0.4	0.4	59,000
July 03, 2025	0.41	0.42	0.42	0.42	0.41	18,250
July 02, 2025	0.42	0.42	0.42	0.42	0.42	8,000
June 30, 2025	0.44	0.43	0.43	0.45	0.41	61,000
June 27, 2025	0.48	0.45	0.45	0.48	0.45	81,600
June 26, 2025	0.39	0.41	0.41	0.41	0.39	16,000
June 25, 2025	0.39	0.4	0.4	0.4	0.39	168,000
June 24, 2025	0.42	0.39	0.39	0.42	0.38	792,000
June 23, 2025	0.4	0.41	0.41	0.41	0.4	184,375
June 20, 2025	0.41	0.41	0.41	0.41	0.41	80,000

Imagi International Holdings Limited (0585.HK) HKSE