IGG Inc (HKG:0799)
Hong Kong · Delayed Price · Currency is HKD 3.095
-0.005 (-0.16%)
Sep 9, 2026, 4:08 PM HKT
IGG Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | -0.16% | 659,777 |
| Sep 8, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.21% | 520,000 |
| Sep 7, 2026 | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | 0.32% | 479,000 |
| Sep 4, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.16 | 1.94% | 1,956,000 |
| Sep 3, 2026 | 3.10 | 3.17 | 3.08 | 3.10 | 3.10 | 0.32% | 1,459,000 |
| Sep 2, 2026 | 3.17 | 3.17 | 3.06 | 3.09 | 3.09 | -2.37% | 821,000 |
| Sep 1, 2026 | 3.06 | 3.18 | 3.06 | 3.17 | 3.17 | 3.43% | 1,584,382 |
| Aug 31, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 1,274,000 |
| Aug 28, 2026 | 3.20 | 3.20 | 3.08 | 3.09 | 3.09 | -1.15% | 1,950,000 |
| Aug 27, 2026 | 3.28 | 3.33 | 3.25 | 3.29 | 3.13 | 0.61% | 1,396,000 |
| Aug 26, 2026 | 3.31 | 3.35 | 3.24 | 3.27 | 3.11 | -0.46% | 3,095,818 |
| Aug 25, 2026 | 3.35 | 3.35 | 3.24 | 3.29 | 3.12 | -0.90% | 1,468,000 |
| Aug 24, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.15 | -1.78% | 2,285,200 |
| Aug 21, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.21 | 0.45% | 1,895,000 |
| Aug 20, 2026 | 3.35 | 3.41 | 3.34 | 3.36 | 3.19 | 0.90% | 851,000 |
| Aug 19, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.16 | -1.33% | 2,634,157 |
| Aug 18, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.21 | -0.88% | 1,798,000 |
| Aug 17, 2026 | 3.55 | 3.65 | 3.33 | 3.41 | 3.24 | -3.81% | 2,996,000 |
| Aug 14, 2026 | 3.50 | 3.60 | 3.41 | 3.54 | 3.36 | 4.27% | 2,083,714 |
| Aug 13, 2026 | 3.41 | 3.43 | 3.35 | 3.40 | 3.23 | -0.73% | 1,205,525 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.39 | 3.42 | 3.25 | -2.29% | 1,251,781 |
| Aug 11, 2026 | 3.53 | 3.56 | 3.48 | 3.50 | 3.33 | -0.85% | 1,105,000 |
| Aug 10, 2026 | 3.42 | 3.54 | 3.42 | 3.53 | 3.35 | 3.52% | 1,227,000 |
| Aug 7, 2026 | 3.45 | 3.52 | 3.40 | 3.41 | 3.24 | -1.16% | 674,000 |
| Aug 6, 2026 | 3.57 | 3.57 | 3.43 | 3.45 | 3.28 | -3.36% | 1,589,250 |
| Aug 5, 2026 | 3.40 | 3.58 | 3.38 | 3.57 | 3.39 | 5.93% | 3,312,827 |
| Aug 4, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.20 | 1.35% | 973,000 |
| Aug 3, 2026 | 3.32 | 3.41 | 3.32 | 3.33 | 3.16 | -0.45% | 1,071,825 |
| Jul 31, 2026 | 3.37 | 3.44 | 3.32 | 3.34 | 3.17 | -1.76% | 1,780,381 |
| Jul 30, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.23 | 0.59% | 777,000 |
| Jul 29, 2026 | 3.37 | 3.40 | 3.30 | 3.38 | 3.21 | 0.30% | 952,227 |
| Jul 28, 2026 | 3.35 | 3.39 | 3.30 | 3.37 | 3.20 | 0.30% | 562,942 |
| Jul 27, 2026 | 3.32 | 3.39 | 3.30 | 3.36 | 3.19 | 1.20% | 379,625 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.15 | -2.35% | 1,056,000 |
| Jul 23, 2026 | 3.41 | 3.41 | 3.35 | 3.40 | 3.23 | -0.29% | 783,000 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.24 | -2.29% | 998,000 |
| Jul 21, 2026 | 3.42 | 3.50 | 3.38 | 3.49 | 3.32 | 2.05% | 619,000 |
| Jul 20, 2026 | 3.41 | 3.42 | 3.36 | 3.42 | 3.25 | 0.29% | 379,550 |
| Jul 17, 2026 | 3.52 | 3.53 | 3.34 | 3.41 | 3.24 | -3.13% | 1,170,332 |
| Jul 16, 2026 | 3.55 | 3.60 | 3.48 | 3.52 | 3.34 | 1.15% | 1,303,625 |
| Jul 15, 2026 | 3.37 | 3.50 | 3.33 | 3.48 | 3.31 | 2.35% | 601,000 |
| Jul 14, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.23 | -3.68% | 962,000 |
| Jul 13, 2026 | 3.56 | 3.57 | 3.48 | 3.53 | 3.35 | -0.84% | 2,877,000 |
| Jul 10, 2026 | 3.58 | 3.59 | 3.51 | 3.56 | 3.38 | -0.56% | 970,000 |
| Jul 9, 2026 | 3.62 | 3.66 | 3.57 | 3.58 | 3.40 | -1.38% | 1,861,000 |
| Jul 8, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.45 | 1.97% | 2,849,354 |
| Jul 7, 2026 | 3.45 | 3.58 | 3.44 | 3.56 | 3.38 | 3.49% | 2,781,041 |
| Jul 6, 2026 | 3.41 | 3.54 | 3.41 | 3.44 | 3.27 | 0.88% | 1,584,000 |
| Jul 3, 2026 | 3.37 | 3.46 | 3.36 | 3.41 | 3.24 | 2.40% | 1,251,000 |
| Jul 2, 2026 | 3.25 | 3.48 | 3.25 | 3.33 | 3.16 | 2.46% | 2,045,332 |