IGG Inc (HKG:0799)
Hong Kong · Delayed Price · Currency is HKD 3.090
+0.050 (1.64%)
Mar 6, 2026, 2:34 PM HKT
IGG Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.07 | 3.09 | 3.05 | 3.06 | - | 0.66% | 561,000 |
| Mar 5, 2026 | 3.15 | 3.16 | 3.04 | 3.04 | 3.04 | -0.65% | 2,258,000 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | 2,887,100 |
| Mar 3, 2026 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -1.32% | 1,868,000 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -3.80% | 2,687,500 |
| Feb 27, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 1,977,919 |
| Feb 26, 2026 | 3.30 | 3.37 | 3.16 | 3.16 | 3.16 | -3.66% | 2,231,000 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.28 | 3.28 | 3.28 | -2.09% | 2,834,000 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.18% | 2,284,000 |
| Feb 23, 2026 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | 0.58% | 1,811,100 |
| Feb 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -1.43% | 1,104,000 |
| Feb 16, 2026 | 3.44 | 3.49 | 3.40 | 3.49 | 3.49 | 0.87% | 408,031 |
| Feb 13, 2026 | 3.51 | 3.57 | 3.43 | 3.46 | 3.46 | -2.26% | 1,892,000 |
| Feb 12, 2026 | 3.53 | 3.54 | 3.45 | 3.54 | 3.54 | 2.02% | 2,875,000 |
| Feb 11, 2026 | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 795,000 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.41 | 3.46 | 3.46 | 0.87% | 1,261,000 |
| Feb 9, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 3.31% | 1,534,000 |
| Feb 6, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -1.48% | 2,089,000 |
| Feb 5, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -1.17% | 2,108,000 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -1.73% | 2,575,800 |
| Feb 3, 2026 | 3.52 | 3.54 | 3.43 | 3.47 | 3.47 | -1.14% | 1,677,000 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.50 | 3.51 | 3.51 | -4.88% | 2,816,000 |
| Jan 30, 2026 | 3.70 | 3.71 | 3.61 | 3.69 | 3.69 | -0.27% | 1,942,000 |
| Jan 29, 2026 | 3.77 | 3.77 | 3.62 | 3.70 | 3.70 | 0.54% | 1,197,000 |
| Jan 28, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 1,185,000 |
| Jan 27, 2026 | 3.79 | 3.79 | 3.66 | 3.67 | 3.67 | -1.87% | 1,674,000 |
| Jan 26, 2026 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -1.84% | 1,212,000 |
| Jan 23, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.81 | - | 909,000 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | - | 895,800 |
| Jan 21, 2026 | 3.79 | 3.85 | 3.75 | 3.81 | 3.81 | 0.53% | 1,816,000 |
| Jan 20, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,292,000 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 864,000 |
| Jan 16, 2026 | 3.93 | 3.94 | 3.83 | 3.83 | 3.83 | -2.30% | 1,507,900 |
| Jan 15, 2026 | 3.89 | 4.02 | 3.86 | 3.92 | 3.92 | 1.82% | 2,289,250 |
| Jan 14, 2026 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | 0.52% | 2,461,810 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.81 | 3.83 | 3.83 | -1.79% | 2,404,000 |
| Jan 12, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | 3.17% | 1,847,000 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | - | 1,261,000 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.72 | 3.78 | 3.78 | -0.53% | 2,532,000 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -3.80% | 3,314,000 |
| Jan 6, 2026 | 3.85 | 3.96 | 3.85 | 3.95 | 3.95 | 2.60% | 1,492,312 |
| Jan 5, 2026 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.77% | 1,054,000 |
| Jan 2, 2026 | 3.81 | 3.90 | 3.78 | 3.88 | 3.88 | 1.84% | 1,075,000 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | - | 581,000 |
| Dec 30, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 1.60% | 1,507,000 |
| Dec 29, 2025 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | - | 2,608,000 |
| Dec 24, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -1.57% | 658,497 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.76 | 3.81 | 3.81 | -1.04% | 1,140,000 |
| Dec 22, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 810,001 |
| Dec 19, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 2.67% | 1,577,000 |