IGG Inc (HKG:0799)
Hong Kong · Delayed Price · Currency is HKD 3.360
-0.100 (-2.89%)
May 27, 2026, 4:09 PM HKT
IGG Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.48 | 3.51 | 3.36 | 3.36 | 3.36 | -2.89% | 1,649,000 |
| May 26, 2026 | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | -0.29% | 3,263,000 |
| May 22, 2026 | 3.31 | 3.54 | 3.31 | 3.47 | 3.47 | 5.47% | 2,168,000 |
| May 21, 2026 | 3.55 | 3.56 | 3.25 | 3.29 | 3.29 | -6.53% | 3,610,000 |
| May 20, 2026 | 3.54 | 3.57 | 3.48 | 3.52 | 3.52 | -1.95% | 2,800,000 |
| May 19, 2026 | 3.59 | 3.67 | 3.57 | 3.59 | 3.59 | - | 2,522,876 |
| May 18, 2026 | 3.60 | 3.63 | 3.52 | 3.59 | 3.59 | -1.10% | 1,641,000 |
| May 15, 2026 | 3.66 | 3.66 | 3.55 | 3.63 | 3.63 | -1.36% | 3,700,000 |
| May 14, 2026 | 3.47 | 3.69 | 3.47 | 3.68 | 3.68 | 6.05% | 5,754,000 |
| May 13, 2026 | 3.38 | 3.54 | 3.38 | 3.47 | 3.47 | 3.89% | 3,710,386 |
| May 12, 2026 | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 1,281,624 |
| May 11, 2026 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 1.20% | 1,634,000 |
| May 8, 2026 | 3.24 | 3.38 | 3.24 | 3.34 | 3.34 | 0.30% | 3,472,462 |
| May 7, 2026 | 3.29 | 3.38 | 3.25 | 3.33 | 3.33 | 1.52% | 1,952,000 |
| May 6, 2026 | 3.41 | 3.41 | 3.27 | 3.28 | 3.28 | -3.53% | 1,611,000 |
| May 5, 2026 | 3.40 | 3.44 | 3.28 | 3.40 | 3.40 | - | 4,979,500 |
| May 4, 2026 | 3.12 | 3.45 | 3.12 | 3.40 | 3.40 | 9.68% | 11,686,000 |
| Apr 30, 2026 | 3.18 | 3.28 | 3.10 | 3.10 | 3.10 | -2.52% | 2,338,000 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -1.85% | 2,705,000 |
| Apr 28, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 5.19% | 4,473,459 |
| Apr 27, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 1,518,425 |
| Apr 24, 2026 | 3.04 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 1,847,000 |
| Apr 23, 2026 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | 0.33% | 1,496,000 |
| Apr 22, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 1,048,000 |
| Apr 21, 2026 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | - | 1,756,000 |
| Apr 20, 2026 | 3.11 | 3.17 | 3.06 | 3.08 | 3.08 | -0.96% | 2,006,000 |
| Apr 17, 2026 | 3.09 | 3.12 | 3.02 | 3.11 | 3.11 | 0.65% | 1,745,157 |
| Apr 16, 2026 | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | 3.34% | 2,729,100 |
| Apr 15, 2026 | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | 1.36% | 1,690,662 |
| Apr 14, 2026 | 3.02 | 3.05 | 2.93 | 2.95 | 2.95 | -2.32% | 2,677,000 |
| Apr 13, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -1.95% | 2,201,000 |
| Apr 10, 2026 | 3.09 | 3.18 | 3.06 | 3.08 | 3.08 | 1.78% | 4,682,996 |
| Apr 9, 2026 | 3.64 | 3.67 | 3.57 | 3.57 | 3.03 | -1.38% | 7,092,004 |
| Apr 8, 2026 | 3.66 | 3.72 | 3.60 | 3.62 | 3.07 | -0.28% | 6,080,193 |
| Apr 2, 2026 | 3.69 | 3.72 | 3.58 | 3.63 | 3.08 | -0.55% | 2,879,000 |
| Apr 1, 2026 | 3.56 | 3.66 | 3.56 | 3.65 | 3.09 | 4.29% | 3,992,000 |
| Mar 31, 2026 | 3.51 | 3.63 | 3.50 | 3.50 | 2.97 | -0.28% | 2,586,000 |
| Mar 30, 2026 | 3.54 | 3.60 | 3.45 | 3.51 | 2.98 | -0.85% | 6,017,000 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.44 | 3.54 | 3.00 | -1.39% | 4,513,407 |
| Mar 26, 2026 | 3.41 | 3.65 | 3.41 | 3.59 | 3.04 | 20.88% | 13,061,470 |
| Mar 25, 2026 | 2.98 | 3.03 | 2.95 | 2.97 | 2.52 | -0.34% | 1,696,000 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.53 | 1.36% | 1,245,000 |
| Mar 23, 2026 | 2.95 | 2.98 | 2.88 | 2.94 | 2.49 | -0.34% | 3,143,000 |
| Mar 20, 2026 | 3.04 | 3.05 | 2.95 | 2.95 | 2.50 | -2.32% | 2,499,000 |
| Mar 19, 2026 | 3.09 | 3.11 | 3.02 | 3.02 | 2.56 | -3.51% | 1,560,000 |
| Mar 18, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 2.65 | 1.62% | 1,665,094 |
| Mar 17, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 2.61 | 1.32% | 1,917,000 |
| Mar 16, 2026 | 2.97 | 3.07 | 2.94 | 3.04 | 2.58 | 3.05% | 1,711,000 |
| Mar 13, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.50 | -1.67% | 2,011,000 |
| Mar 12, 2026 | 3.06 | 3.10 | 2.99 | 3.00 | 2.54 | -0.33% | 1,771,485 |