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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.85	0.79	0.79	0.85	0.79	74,450
October 15, 2025	0.85	0.83	0.83	0.85	0.83	64,000
October 14, 2025	0.83	0.83	0.83	0.83	0.83	20,030
October 13, 2025	0.88	0.88	0.88	0.88	0.86	34,600
October 10, 2025	0.87	0.88	0.88	0.88	0.87	25,800
October 09, 2025	0.86	0.88	0.88	0.9	0.86	50,725
October 08, 2025	0.87	0.88	0.88	0.88	0.87	24,400
October 06, 2025	0.85	0.88	0.88	0.88	0.84	63,500
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

Imagi International Holdings Limited (0585.HK) HKSE