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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.86	0.89	0.89	0.89	0.85	136,000
January 13, 2026	0.88	0.88	0.88	0.88	0.88	30,140
January 12, 2026	0.88	0.88	0.88	0.88	0.86	88,000
January 09, 2026	0.88	0.88	0.88	0.88	0.88	19,750
January 08, 2026	0.89	0.88	0.88	0.89	0.88	16,000
January 07, 2026	0.9	0.9	0.9	0.9	0.9	0
January 06, 2026	0.98	0.9	0.9	0.98	0.9	186,400
January 05, 2026	1	0.9	0.9	1	0.9	252,400
January 02, 2026	0.78	0.8	0.8	0.8	0.78	24,000
December 31, 2025	0.8	0.8	0.8	0.8	0.8	8,000
December 30, 2025	0.8	0.8	0.8	0.8	0.8	0
December 29, 2025	0.78	0.8	0.8	0.8	0.7	83,000
December 24, 2025	0.8	0.8	0.8	0.8	0.8	6,140
December 23, 2025	0.8	0.8	0.8	0.8	0.8	10,000
December 22, 2025	0.75	0.84	0.84	0.85	0.75	176,000
December 19, 2025	0.7	0.7	0.7	0.7	0.7	16,000
December 18, 2025	0.65	0.68	0.68	0.68	0.64	16,000
December 17, 2025	0.67	0.67	0.67	0.67	0.67	32,650
December 16, 2025	0.65	0.65	0.65	0.65	0.65	48,000
December 15, 2025	0.62	0.67	0.67	0.67	0.62	88,000
December 12, 2025	0.64	0.64	0.64	0.64	0.64	24,000
December 11, 2025	0.65	0.66	0.66	0.66	0.65	17,400
December 10, 2025	0.64	0.64	0.64	0.64	0.64	0
December 09, 2025	0.66	0.63	0.63	0.66	0.63	18,300
December 08, 2025	0.66	0.66	0.66	0.66	0.65	67,850
December 05, 2025	0.66	0.68	0.68	0.68	0.66	16,000
December 04, 2025	0.71	0.71	0.71	0.71	0.71	10,600
December 03, 2025	0.66	0.71	0.71	0.71	0.66	48,000
December 02, 2025	0.79	0.77	0.77	0.79	0.77	41,740
December 01, 2025	0.8	0.78	0.78	0.8	0.78	21,000
November 28, 2025	0.81	0.81	0.81	0.81	0.81	0
November 27, 2025	0.81	0.81	0.81	0.81	0.81	0
November 26, 2025	0.81	0.81	0.81	0.81	0.81	6,500
November 25, 2025	0.81	0.81	0.81	0.81	0.81	0
November 24, 2025	0.85	0.81	0.81	0.85	0.81	40,000
November 21, 2025	0.85	0.85	0.85	0.85	0.85	0
November 20, 2025	0.85	0.85	0.85	0.85	0.85	24,525
November 19, 2025	0.85	0.85	0.85	0.85	0.85	12,000
November 18, 2025	0.89	0.89	0.89	0.89	0.89	0
November 17, 2025	0.89	0.89	0.89	0.89	0.87	64,000
November 14, 2025	0.85	0.87	0.87	0.87	0.84	33,000
November 13, 2025	0.93	0.93	0.93	0.93	0.93	0
November 12, 2025	0.93	0.93	0.93	0.93	0.93	0
November 11, 2025	0.94	0.94	0.94	0.94	0.94	56,325
November 10, 2025	0.92	0.92	0.92	0.92	0.92	18,500
November 07, 2025	1.04	1.02	1.02	1.05	0.86	144,000
November 06, 2025	0.83	1.04	1.04	1.05	0.83	296,000
November 05, 2025	0.77	0.83	0.83	0.83	0.77	32,000
November 04, 2025	0.72	0.76	0.76	0.77	0.68	197,000
November 03, 2025	0.68	0.76	0.76	0.78	0.59	385,562
October 31, 2025	0.71	0.72	0.72	0.72	0.71	28,500
October 30, 2025	0.72	0.75	0.75	0.75	0.72	16,000
October 28, 2025	0.75	0.76	0.76	0.76	0.75	16,000
October 27, 2025	0.8	0.8	0.8	0.8	0.8	40,000
October 24, 2025	0.8	0.8	0.8	0.8	0.8	0
October 23, 2025	0.8	0.8	0.8	0.8	0.8	0
October 22, 2025	0.78	0.8	0.8	0.8	0.7	138,000
October 21, 2025	0.8	0.8	0.8	0.8	0.8	800
October 20, 2025	0.88	0.8	0.8	0.88	0.69	144,150
October 17, 2025	0.85	0.79	0.79	0.85	0.79	48,000

Imagi International Holdings Limited (0585.HK) HKSE