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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.95	0.95	0.95	0.95	0.95	40,000
February 16, 2026	0.95	0.95	0.95	0.95	0.95	8,000
February 13, 2026	0.93	0.9	0.9	0.93	0.9	80,000
February 12, 2026	0.94	0.94	0.94	0.94	0.92	96,000
February 11, 2026	0.99	0.95	0.95	0.99	0.95	10,000
February 10, 2026	0.9	0.9	0.9	0.9	0.9	36,000
February 09, 2026	0.9	0.9	0.9	0.9	0.9	0
February 06, 2026	0.9	0.9	0.9	0.9	0.9	40,000
February 05, 2026	0.85	0.85	0.85	0.85	0.85	9,050
February 04, 2026	0.86	0.85	0.85	0.86	0.81	32,000
February 03, 2026	0.86	0.86	0.86	0.86	0.86	8,000
February 02, 2026	0.91	0.91	0.91	0.91	0.91	2,000
January 30, 2026	0.92	0.91	0.91	0.92	0.9	74,450
January 29, 2026	0.95	0.92	0.92	1	0.91	122,650
January 28, 2026	0.93	0.95	0.95	0.95	0.92	223,850
January 27, 2026	0.9	0.96	0.96	1	0.9	298,450
January 26, 2026	0.9	0.9	0.9	0.9	0.9	83,000
January 23, 2026	0.9	0.9	0.9	0.9	0.9	104,000
January 22, 2026	0.89	0.9	0.9	0.91	0.8	289,200
January 21, 2026	0.89	0.89	0.89	0.89	0.89	0
January 20, 2026	0.89	0.89	0.89	0.89	0.89	1,406
January 19, 2026	0.89	0.89	0.89	0.89	0.89	0
January 16, 2026	0.89	0.89	0.89	0.89	0.87	116,800
January 15, 2026	0.89	0.88	0.88	0.89	0.81	43,600
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

Imagi International Holdings Limited (0585.HK) HKSE