0799.HK - IGG Inc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20199.5409.5909.1909.2709.2703,865,619
May 16, 20199.3809.5409.2909.5009.5003,922,462
May 15, 20199.3909.4809.2609.4509.4502,811,472
May 14, 20199.1809.3709.1309.2009.2003,374,001
May 10, 20199.2109.4909.1609.3909.3903,933,156
May 09, 20199.3009.5009.1509.1509.1504,407,000
May 08, 20199.4009.6709.3509.3909.3903,077,159
May 07, 20199.4709.8609.4709.5609.5603,784,944
May 06, 20199.7109.8809.2809.4609.4605,548,268
May 03, 20199.8009.8509.7009.8309.8301,081,589
May 02, 20199.9609.9609.7109.8609.8601,678,728
Apr 30, 20199.85010.0209.7409.9609.9603,150,000
Apr 29, 201910.10010.1009.7209.8509.8502,442,961
Apr 26, 20199.46010.0409.46010.00010.0008,306,062
Apr 25, 201910.10010.1009.4309.5109.51010,774,570
Apr 24, 201910.22010.3209.97010.06010.0606,716,958
Apr 23, 201910.50010.60010.14010.18010.1807,677,272
Apr 18, 201910.56010.64010.46010.62010.6202,372,659
Apr 17, 201910.70010.76010.40010.56010.5602,785,130
Apr 16, 201910.60010.66010.36010.60010.6003,398,409
Apr 15, 201910.62010.76010.56010.60010.6003,411,341
Apr 12, 201910.96011.00010.52010.60010.6009,335,000
Apr 11, 201910.94011.36010.92011.00011.0007,190,732
Apr 10, 201910.86011.04010.82010.98010.9807,277,793
Apr 09, 201910.92011.16010.82010.92010.9205,509,949
Apr 08, 201911.00011.08010.80010.86010.8602,959,310
Apr 04, 201910.96011.16010.90011.06011.0604,955,795
Apr 03, 201910.92010.98010.78010.96010.9605,292,140
Apr 02, 201910.90010.98010.84010.90010.9003,342,911
Apr 01, 201911.00011.00010.70010.80010.8004,965,500
Mar 29, 201911.30011.30010.82010.88010.8805,667,325
Mar 28, 201910.92011.34010.92011.12011.12011,657,396
Mar 27, 201910.78011.04010.62010.88010.8805,478,352
Mar 26, 201910.60010.80010.60010.74010.7403,619,390
Mar 25, 201910.80010.86010.58010.66010.6606,303,164
Mar 22, 201910.98011.14010.92011.02011.0208,122,774
Mar 22, 20190.167 Dividend
Mar 21, 201910.90011.12010.84010.98010.81317,619,000
Mar 20, 201910.56011.18010.56010.96010.79311,913,179
Mar 19, 201910.70010.82010.50010.56010.3996,041,589
Mar 18, 201910.54010.78010.52010.70010.5376,681,300
Mar 15, 201910.78011.00010.50010.58010.41910,841,616
Mar 14, 201910.72010.92010.70010.78010.6166,573,775
Mar 13, 201911.40011.40010.72010.74010.5779,560,568
Mar 12, 201911.00011.34010.92011.22011.04913,904,454
Mar 11, 201910.60010.98010.60010.74010.57712,090,892
Mar 08, 201911.02011.18010.70010.82010.65518,355,440
Mar 07, 201912.56012.66011.28011.30011.12828,313,915
Mar 06, 201912.72012.72012.72012.72012.527-
Mar 05, 201911.68012.58011.68012.50012.31019,740,946
Mar 04, 201911.88011.96011.58011.76011.5819,150,484
Mar 01, 201911.16011.90011.16011.70011.52213,920,343
Feb 28, 201911.28011.40011.02011.16010.9906,418,723
Feb 27, 201911.16011.46011.06011.22011.0498,006,292
Feb 26, 201911.52011.62011.14011.24011.0697,939,747
Feb 25, 201911.70011.88011.32011.44011.26610,266,332
Feb 22, 201911.70011.84011.60011.70011.5227,818,379
Feb 21, 201911.94011.98011.72011.84011.6603,956,588
Feb 20, 201911.54012.00011.50011.94011.7586,614,395
Feb 19, 201911.80011.90011.60011.68011.5023,309,630
Feb 18, 201911.86011.96011.74011.80011.6214,974,000
Feb 15, 201912.20012.20011.48011.58011.4049,311,442
Feb 14, 201912.30012.30012.10012.18011.9955,086,993
Feb 13, 201912.20012.30012.10012.28012.0937,800,601
Feb 12, 201912.08012.34012.04012.06011.8776,310,446
Feb 11, 201912.20012.26012.00012.08011.8966,048,000
Feb 08, 201911.96012.40011.96012.20012.0144,763,978
Feb 04, 201912.14012.20012.02012.14011.9551,355,930
Feb 01, 201912.02012.20012.00012.18011.9954,982,000
Jan 31, 201912.06012.16011.92011.92011.7394,845,240
Jan 30, 201912.00012.18011.88012.06011.8776,112,000
Jan 29, 201912.06012.26012.04012.18011.9955,839,033
Jan 28, 201912.30012.36011.96012.06011.8774,021,244
Jan 25, 201912.00012.20011.90012.18011.9956,935,123
Jan 24, 201911.66012.00011.58011.94011.7585,935,276
Jan 23, 201911.88012.14011.74011.86011.6804,250,564
Jan 22, 201911.70011.80011.10011.80011.6213,252,000
Jan 21, 201911.64012.18011.60011.68011.50211,705,244
Jan 18, 201911.60011.68011.44011.64011.4635,207,000
Jan 17, 201911.48011.72011.32011.58011.4047,802,732
Jan 16, 201911.00011.50010.94011.38011.20714,907,851
Jan 15, 201911.00011.14010.90011.00010.8337,354,000
Jan 14, 201910.86011.10010.86011.00010.8335,022,000
Jan 11, 201911.00011.36010.90011.00010.83311,632,637
Jan 10, 201910.80011.14010.68010.84010.6756,770,033
Jan 09, 201910.86010.88010.64010.80010.6364,917,081
Jan 08, 201910.28010.86010.28010.84010.6757,890,336
Jan 07, 201910.22010.38010.06010.38010.2223,803,051
Jan 04, 20199.87010.2209.87010.0809.9275,137,399
Jan 03, 201910.40010.62010.06010.1209.9664,666,500
Jan 02, 201910.86010.86010.50010.56010.3993,233,000
Dec 31, 201810.30010.76010.26010.74010.5773,142,250
Dec 28, 201810.00010.48010.00010.30010.1433,265,755
Dec 27, 201810.26010.48010.10010.18010.0254,287,721
Dec 24, 201810.28010.56010.22010.26010.1043,099,550
Dec 21, 201810.24010.6609.99010.36010.20210,075,798
Dec 20, 201810.32010.42010.14010.24010.0847,144,925
Dec 19, 201810.26010.50010.18010.26010.1046,305,557
Dec 18, 201810.24010.38010.08010.34010.1837,148,075
Dec 17, 201810.16010.46010.08010.26010.1046,106,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...