International Genius Company (HKG:0033)
Hong Kong · Delayed Price · Currency is HKD 0.4000
-0.0150 (-3.61%)
At close: Sep 30, 2025
HKG:0033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 300,800 |
| Sep 29, 2025 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 5.06% | 698,000 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -3.66% | 742,000 |
| Sep 25, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | - | 598,000 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | - | 212,000 |
| Sep 23, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -1.20% | 714,000 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 482,000 |
| Sep 19, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | 1.18% | 974,860 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 368,000 |
| Sep 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 202,000 |
| Sep 16, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -1.12% | 592,800 |
| Sep 15, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | - | 286,000 |
| Sep 12, 2025 | 0.41 | 0.48 | 0.41 | 0.45 | 0.45 | 8.54% | 2,294,000 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.65% | 1,303,000 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 388,000 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 804,000 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -2.35% | 614,000 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -2.30% | 600,000 |
| Sep 4, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 1.16% | 460,000 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 2,940,000 |
| Sep 2, 2025 | 0.42 | 0.48 | 0.41 | 0.48 | 0.48 | 17.07% | 6,078,000 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.40 | 0.41 | 0.41 | -17.17% | 9,048,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.47 | 0.50 | 0.50 | -13.16% | 10,528,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 482,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 1,378,000 |
| Aug 26, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -3.28% | 1,764,000 |
| Aug 25, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 700,000 |
| Aug 22, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | - | 1,390,000 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 914,000 |
| Aug 20, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 964,000 |
| Aug 19, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 693,660 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.03% | 1,016,000 |
| Aug 15, 2025 | 0.65 | 0.70 | 0.63 | 0.66 | 0.66 | - | 2,127,000 |
| Aug 14, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 4.76% | 870,000 |
| Aug 13, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 266,000 |
| Aug 12, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | -1.59% | 1,314,000 |
| Aug 11, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 424,000 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 420,000 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 366,100 |
| Aug 6, 2025 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | - | 958,000 |
| Aug 5, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 278,000 |
| Aug 4, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 498,000 |
| Aug 1, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 1.59% | 1,228,000 |
| Jul 31, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 882,000 |
| Jul 30, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 1,390,000 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,136,000 |
| Jul 28, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 976,000 |
| Jul 25, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 1,360,000 |
| Jul 24, 2025 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -4.41% | 2,702,600 |
| Jul 23, 2025 | 0.70 | 0.74 | 0.68 | 0.68 | 0.68 | -2.86% | 2,300,000 |