IGG Inc (HKG:0799)
Hong Kong · Delayed Price · Currency is HKD 3.380
+0.050 (1.50%)
Aug 20, 2026, 11:06 AM HKT
IGG Inc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.36 | 3.37 | 3.29 | 3.33 | 3.33 | -1.33% | 2,634,157 |
| Aug 18, 2026 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.88% | 1,798,000 |
| Aug 17, 2026 | 3.55 | 3.65 | 3.33 | 3.41 | 3.41 | -3.81% | 2,996,000 |
| Aug 14, 2026 | 3.50 | 3.60 | 3.41 | 3.54 | 3.54 | 4.27% | 2,083,714 |
| Aug 13, 2026 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | -0.73% | 1,205,525 |
| Aug 12, 2026 | 3.47 | 3.47 | 3.39 | 3.42 | 3.42 | -2.29% | 1,251,781 |
| Aug 11, 2026 | 3.53 | 3.56 | 3.48 | 3.50 | 3.50 | -0.85% | 1,105,000 |
| Aug 10, 2026 | 3.42 | 3.54 | 3.42 | 3.53 | 3.53 | 3.52% | 1,227,000 |
| Aug 7, 2026 | 3.45 | 3.52 | 3.40 | 3.41 | 3.41 | -1.16% | 674,000 |
| Aug 6, 2026 | 3.57 | 3.57 | 3.43 | 3.45 | 3.45 | -3.36% | 1,589,250 |
| Aug 5, 2026 | 3.40 | 3.58 | 3.38 | 3.57 | 3.57 | 5.93% | 3,312,827 |
| Aug 4, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 1.35% | 973,000 |
| Aug 3, 2026 | 3.32 | 3.41 | 3.32 | 3.33 | 3.33 | -0.45% | 1,071,825 |
| Jul 31, 2026 | 3.37 | 3.44 | 3.32 | 3.34 | 3.34 | -1.76% | 1,780,381 |
| Jul 30, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 0.59% | 777,000 |
| Jul 29, 2026 | 3.37 | 3.40 | 3.30 | 3.38 | 3.38 | 0.30% | 952,227 |
| Jul 28, 2026 | 3.35 | 3.39 | 3.30 | 3.37 | 3.37 | 0.30% | 562,942 |
| Jul 27, 2026 | 3.32 | 3.39 | 3.30 | 3.36 | 3.36 | 1.20% | 379,625 |
| Jul 24, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -2.35% | 1,056,000 |
| Jul 23, 2026 | 3.41 | 3.41 | 3.35 | 3.40 | 3.40 | -0.29% | 783,000 |
| Jul 22, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -2.29% | 998,000 |
| Jul 21, 2026 | 3.42 | 3.50 | 3.38 | 3.49 | 3.49 | 2.05% | 619,000 |
| Jul 20, 2026 | 3.41 | 3.42 | 3.36 | 3.42 | 3.42 | 0.29% | 379,550 |
| Jul 17, 2026 | 3.52 | 3.53 | 3.34 | 3.41 | 3.41 | -3.12% | 1,170,332 |
| Jul 16, 2026 | 3.55 | 3.60 | 3.48 | 3.52 | 3.52 | 1.15% | 1,303,625 |
| Jul 15, 2026 | 3.37 | 3.50 | 3.33 | 3.48 | 3.48 | 2.35% | 601,000 |
| Jul 14, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -3.68% | 962,000 |
| Jul 13, 2026 | 3.56 | 3.57 | 3.48 | 3.53 | 3.53 | -0.84% | 2,877,000 |
| Jul 10, 2026 | 3.58 | 3.59 | 3.51 | 3.56 | 3.56 | -0.56% | 970,000 |
| Jul 9, 2026 | 3.62 | 3.66 | 3.57 | 3.58 | 3.58 | -1.38% | 1,861,000 |
| Jul 8, 2026 | 3.50 | 3.63 | 3.50 | 3.63 | 3.63 | 1.97% | 2,849,354 |
| Jul 7, 2026 | 3.45 | 3.58 | 3.44 | 3.56 | 3.56 | 3.49% | 2,781,041 |
| Jul 6, 2026 | 3.41 | 3.54 | 3.41 | 3.44 | 3.44 | 0.88% | 1,584,000 |
| Jul 3, 2026 | 3.37 | 3.46 | 3.36 | 3.41 | 3.41 | 2.40% | 1,251,000 |
| Jul 2, 2026 | 3.25 | 3.48 | 3.25 | 3.33 | 3.33 | 2.46% | 2,045,332 |
| Jun 30, 2026 | 3.14 | 3.29 | 3.14 | 3.25 | 3.25 | 0.31% | 1,558,332 |
| Jun 29, 2026 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 4.18% | 1,638,295 |
| Jun 26, 2026 | 3.12 | 3.14 | 3.06 | 3.11 | 3.11 | -0.32% | 2,004,000 |
| Jun 25, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 1,345,000 |
| Jun 24, 2026 | 3.20 | 3.23 | 3.09 | 3.14 | 3.14 | -0.63% | 1,745,000 |
| Jun 23, 2026 | 3.32 | 3.38 | 3.10 | 3.16 | 3.16 | -4.53% | 3,045,600 |
| Jun 22, 2026 | 3.25 | 3.33 | 3.17 | 3.31 | 3.31 | 1.22% | 1,959,220 |
| Jun 18, 2026 | 3.25 | 3.33 | 3.25 | 3.27 | 3.27 | - | 2,275,000 |
| Jun 17, 2026 | 3.31 | 3.40 | 3.26 | 3.27 | 3.27 | -1.21% | 1,213,000 |
| Jun 16, 2026 | 3.38 | 3.43 | 3.30 | 3.31 | 3.31 | -1.78% | 1,171,000 |
| Jun 15, 2026 | 3.33 | 3.49 | 3.24 | 3.37 | 3.37 | - | 1,784,000 |
| Jun 12, 2026 | 3.35 | 3.43 | 3.32 | 3.37 | 3.37 | 2.12% | 1,588,135 |
| Jun 11, 2026 | 3.31 | 3.35 | 3.28 | 3.30 | 3.30 | - | 2,343,000 |
| Jun 10, 2026 | 3.25 | 3.32 | 3.24 | 3.30 | 3.30 | 0.92% | 2,464,000 |
| Jun 9, 2026 | 3.34 | 3.38 | 3.27 | 3.27 | 3.27 | -2.10% | 1,544,000 |