International Genius Company (HKG:0033)
Hong Kong · Delayed Price · Currency is HKD 0.4300
-0.0500 (-10.42%)
Sep 3, 2025, 3:45 PM HKT
HKG:0033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -10.42% | 2,898,000 |
| Sep 2, 2025 | 0.42 | 0.48 | 0.41 | 0.48 | 0.48 | 17.07% | 6,086,000 |
| Sep 1, 2025 | 0.50 | 0.50 | 0.40 | 0.41 | 0.41 | -17.17% | 9,058,000 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.47 | 0.50 | 0.50 | -13.16% | 10,536,000 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 532,000 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 1,382,000 |
| 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 | - | 728,000 |
| 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% | 695,660 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.03% | 1,018,000 |
| Aug 15, 2025 | 0.65 | 0.70 | 0.63 | 0.66 | 0.66 | - | 2,129,000 |
| Aug 14, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 4.76% | 876,000 |
| 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 | - | 426,000 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 428,000 |
| 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% | 284,000 |
| 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% | 1,398,000 |
| Jul 29, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,166,000 |
| 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% | 1,370,000 |
| 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 |
| Jul 22, 2025 | 0.71 | 0.76 | 0.70 | 0.70 | 0.70 | -5.41% | 2,111,260 |
| Jul 21, 2025 | 0.72 | 0.76 | 0.70 | 0.74 | 0.74 | 2.78% | 2,884,400 |
| Jul 18, 2025 | 0.71 | 0.73 | 0.67 | 0.72 | 0.72 | 1.41% | 2,462,000 |
| Jul 17, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | 9.23% | 3,144,000 |
| Jul 16, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 1,684,660 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.61 | 0.66 | 0.66 | -13.16% | 18,782,540 |
| Jul 14, 2025 | 0.98 | 1.04 | 0.76 | 0.76 | 0.76 | -18.28% | 41,390,000 |
| Jul 11, 2025 | 0.92 | 1.05 | 0.89 | 0.93 | 0.93 | 1.09% | 6,682,000 |
| Jul 10, 2025 | 0.95 | 0.98 | 0.84 | 0.92 | 0.92 | -3.16% | 7,641,000 |
| Jul 9, 2025 | 0.72 | 1.01 | 0.72 | 0.95 | 0.95 | 31.94% | 12,596,000 |
| Jul 8, 2025 | 0.73 | 0.73 | 0.66 | 0.72 | 0.72 | 5.88% | 14,224,000 |
| Jul 7, 2025 | 0.68 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 642,000 |
| Jul 4, 2025 | 0.72 | 0.74 | 0.66 | 0.72 | 0.72 | - | 1,110,000 |
| Jul 3, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -2.70% | 918,000 |
| Jul 2, 2025 | 0.73 | 0.80 | 0.73 | 0.74 | 0.74 | 2.78% | 797,000 |
| Jun 30, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -7.69% | 986,300 |
| Jun 27, 2025 | 0.80 | 0.84 | 0.75 | 0.78 | 0.78 | -2.50% | 766,500 |
| Jun 26, 2025 | 0.77 | 0.83 | 0.73 | 0.80 | 0.80 | 6.67% | 9,102,240 |
| Jun 25, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -1.32% | 676,620 |