IMS Group Holdings Limited - 8136.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.04	0.04	0.04	0.04	0.04	150,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	50,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	0
September 23, 2025	0.04	0.04	0.04	0.04	0.04	120,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	10,000
September 19, 2025	0.04	0.04	0.04	0.04	0.04	5.9M
September 18, 2025	0.04	0.04	0.04	0.04	0.04	140,000
September 17, 2025	0.04	0.04	0.04	0.04	0.04	510,000
September 16, 2025	0.04	0.04	0.04	0.04	0.04	50,000
September 15, 2025	0.04	0.04	0.04	0.04	0.04	0
September 12, 2025	0.04	0.04	0.04	0.04	0.04	50,000
September 11, 2025	0.04	0.04	0.04	0.04	0.04	200,000
September 10, 2025	0.04	0.04	0.04	0.04	0.04	130,000
September 09, 2025	0.04	0.04	0.04	0.04	0.04	2.05M
September 08, 2025	0.04	0.04	0.04	0.04	0.04	100,000
September 05, 2025	0.04	0.04	0.04	0.04	0.04	650,000
September 04, 2025	0.04	0.04	0.04	0.04	0.04	0
September 03, 2025	0.05	0.04	0.04	0.05	0.04	1.2M
September 02, 2025	0.04	0.04	0.04	0.04	0.04	570,000
September 01, 2025	0.04	0.04	0.04	0.04	0.04	1.81M
August 29, 2025	0.05	0.04	0.04	0.05	0.04	5.11M
August 28, 2025	0.04	0.04	0.04	0.04	0.04	0
August 27, 2025	0.04	0.04	0.04	0.05	0.04	1.22M
August 26, 2025	0.04	0.04	0.04	0.04	0.04	0
August 25, 2025	0.04	0.05	0.05	0.05	0.04	1.2M
August 22, 2025	0.05	0.05	0.05	0.05	0.05	1.14M
August 21, 2025	0.04	0.04	0.04	0.04	0.04	0
August 20, 2025	0.04	0.04	0.04	0.04	0.04	20,000
August 19, 2025	0.05	0.05	0.05	0.05	0.05	30,000
August 18, 2025	0.05	0.04	0.04	0.05	0.04	150,000
August 15, 2025	0.05	0.05	0.05	0.05	0.05	250,000
August 14, 2025	0.04	0.04	0.04	0.04	0.04	7.18M
August 13, 2025	0.04	0.04	0.04	0.04	0.04	3.49M
August 12, 2025	0.04	0.04	0.04	0.04	0.04	560,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	3.89M
August 08, 2025	0.04	0.04	0.04	0.04	0.04	0
August 07, 2025	0.04	0.04	0.04	0.04	0.04	1.46M
August 06, 2025	0.04	0.04	0.04	0.04	0.04	0
August 05, 2025	0.04	0.04	0.04	0.04	0.04	0
August 04, 2025	0.04	0.04	0.04	0.04	0.04	240,000
August 01, 2025	0.04	0.04	0.04	0.04	0.04	0
July 31, 2025	0.04	0.04	0.04	0.04	0.04	1.13M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	2.21M
July 29, 2025	0.05	0.05	0.05	0.05	0.05	0
July 28, 2025	0.05	0.05	0.05	0.05	0.05	1.35M
July 25, 2025	0.05	0.05	0.05	0.05	0.05	1M
July 24, 2025	0.05	0.05	0.05	0.05	0.05	0
July 23, 2025	0.05	0.05	0.05	0.05	0.05	1.83M
July 22, 2025	0.05	0.05	0.05	0.05	0.05	10,000
July 21, 2025	0.05	0.05	0.05	0.05	0.05	390,000
July 18, 2025	0.05	0.04	0.04	0.05	0.04	360,000
July 17, 2025	0.05	0.05	0.05	0.05	0.04	2.49M
July 16, 2025	0.05	0.05	0.05	0.05	0.05	1.52M
July 15, 2025	0.04	0.04	0.04	0.04	0.04	50,000
July 14, 2025	0.05	0.05	0.05	0.05	0.05	0
July 11, 2025	0.05	0.05	0.05	0.05	0.05	560,000
July 10, 2025	0.05	0.05	0.05	0.05	0.05	0
July 09, 2025	0.04	0.05	0.05	0.05	0.04	2.32M
July 08, 2025	0.04	0.04	0.04	0.05	0.04	2.47M
July 07, 2025	0.04	0.04	0.04	0.04	0.04	440,000

IMS Group Holdings Limited (8136.HK) HKSE