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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.85	0.89	0.89	0.89	0.85	41,525
October 02, 2025	0.88	0.84	0.84	0.89	0.83	155,325
September 30, 2025	0.9	0.9	0.9	0.9	0.9	31
September 29, 2025	0.89	0.9	0.9	0.9	0.86	48,000
September 26, 2025	0.89	0.9	0.9	0.91	0.88	120,000
September 25, 2025	0.94	0.94	0.94	0.94	0.94	9,000
September 24, 2025	0.94	0.94	0.94	0.94	0.94	400
September 23, 2025	0.95	0.94	0.94	0.95	0.9	24,450
September 22, 2025	0.95	0.95	0.95	0.95	0.95	0
September 19, 2025	0.95	0.95	0.95	0.95	0.95	0
September 18, 2025	0.95	0.95	0.95	0.95	0.95	80,000
September 17, 2025	0.99	1	1	1	0.99	216,000
September 16, 2025	0.84	0.95	0.95	0.95	0.84	56,000
September 15, 2025	0.85	0.95	0.95	0.95	0.85	40,000
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

Imagi International Holdings Limited (0585.HK) HKSE