IGG Inc (HKG:0799)
Hong Kong · Delayed Price · Currency is HKD 3.810
0.00 (0.00%)
At close: Jan 23, 2026
IGG Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 1,873,500 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 1,370,773 |
| Dec 16, 2025 | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -1.87% | 1,367,000 |
| Dec 15, 2025 | 3.85 | 3.86 | 3.75 | 3.75 | 3.75 | -1.57% | 1,681,000 |
| Dec 12, 2025 | 3.74 | 3.85 | 3.74 | 3.81 | 3.81 | 2.42% | 1,343,705 |
| Dec 11, 2025 | 3.80 | 3.83 | 3.71 | 3.72 | 3.72 | -2.11% | 1,059,000 |
| Dec 10, 2025 | 3.76 | 3.81 | 3.70 | 3.80 | 3.80 | 1.06% | 1,551,000 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.71 | 3.76 | 3.76 | -0.53% | 1,955,000 |
| Dec 8, 2025 | 3.79 | 3.83 | 3.74 | 3.78 | 3.78 | 1.61% | 1,783,000 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 772,000 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | 0.27% | 816,033 |
| Dec 3, 2025 | 3.82 | 3.83 | 3.72 | 3.74 | 3.74 | -2.60% | 1,979,126 |
| Dec 2, 2025 | 3.79 | 3.88 | 3.77 | 3.84 | 3.84 | 1.05% | 1,115,000 |
| Dec 1, 2025 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | -0.52% | 764,000 |
| Nov 28, 2025 | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | 0.26% | 559,000 |
| Nov 27, 2025 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.26% | 548,000 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | 0.79% | 896,000 |
| Nov 25, 2025 | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | 1.07% | 1,148,189 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.62 | 3.75 | 3.75 | 3.59% | 1,814,000 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -2.43% | 3,053,000 |
| Nov 20, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | - | 2,586,000 |
| Nov 19, 2025 | 3.81 | 3.83 | 3.71 | 3.71 | 3.71 | -2.37% | 1,438,000 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.73 | 3.80 | 3.80 | -0.26% | 1,593,000 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | -0.78% | 2,264,000 |
| Nov 14, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -1.79% | 1,221,000 |
| Nov 13, 2025 | 3.87 | 3.93 | 3.83 | 3.91 | 3.91 | 1.82% | 1,519,000 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.82 | 3.84 | 3.84 | -1.29% | 1,326,000 |
| Nov 11, 2025 | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | 1.83% | 1,525,000 |