0799.HK - IGG Inc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201911.88012.14011.74011.86011.8604,250,564
Jan 22, 201911.70011.80011.10011.80011.8003,252,000
Jan 21, 201911.64012.18011.60011.68011.68011,705,244
Jan 18, 201911.60011.68011.44011.64011.6405,207,000
Jan 17, 201911.48011.72011.32011.58011.5807,802,732
Jan 16, 201911.00011.50010.94011.38011.38014,907,851
Jan 15, 201911.00011.14010.90011.00011.0007,354,000
Jan 14, 201910.86011.10010.86011.00011.0005,022,000
Jan 11, 201911.00011.36010.90011.00011.00011,632,637
Jan 10, 201910.80011.14010.68010.84010.8406,770,033
Jan 09, 201910.86010.88010.64010.80010.8004,917,081
Jan 08, 201910.28010.86010.28010.84010.8407,890,336
Jan 07, 201910.22010.38010.06010.38010.3803,803,051
Jan 04, 20199.87010.2209.87010.08010.0805,137,399
Jan 03, 201910.40010.62010.06010.12010.1204,666,500
Jan 02, 201910.86010.86010.50010.56010.5603,233,000
Dec 31, 201810.30010.76010.26010.74010.7403,142,250
Dec 28, 201810.00010.48010.00010.30010.3003,265,755
Dec 27, 201810.26010.48010.10010.18010.1804,287,721
Dec 24, 201810.28010.56010.22010.26010.2603,099,550
Dec 21, 201810.24010.6609.99010.36010.36010,075,798
Dec 20, 201810.32010.42010.14010.24010.2407,144,925
Dec 19, 201810.26010.50010.18010.26010.2606,305,557
Dec 18, 201810.24010.38010.08010.34010.3407,148,075
Dec 17, 201810.16010.46010.08010.26010.2606,106,000
Dec 14, 201810.28010.34010.12010.16010.1604,443,000
Dec 13, 201810.32010.46010.16010.46010.4605,494,000
Dec 12, 20189.90010.3609.84010.32010.32010,909,000
Dec 11, 20189.5909.8309.5309.7509.7503,190,216
Dec 10, 20189.4609.6509.3409.6209.6203,544,983
Dec 07, 20189.5809.7309.4109.5709.5704,359,735
Dec 06, 20189.7309.8809.4209.4709.4704,526,168
Dec 05, 20189.6109.9609.5509.8609.8606,555,215
Dec 04, 20189.7009.9009.5709.7909.7903,509,666
Dec 03, 20189.7909.9009.7009.8209.8203,733,052
Nov 30, 20189.6409.8009.4409.4409.4405,203,256
Nov 29, 20189.8009.8709.6509.6709.6703,474,402
Nov 28, 20189.5809.8409.5609.6709.6704,922,663
Nov 27, 20189.4509.7509.3609.4509.4503,475,725
Nov 26, 20189.1209.5209.1209.4209.4202,597,000
Nov 23, 20189.4509.5009.1609.2209.2202,828,233
Nov 22, 20189.5209.6309.3709.5009.5001,431,706
Nov 21, 20189.2009.6709.0509.6009.6004,433,612
Nov 20, 20189.7809.7809.2609.3809.3803,544,052
Nov 19, 20189.8209.9209.6509.8109.8102,880,538
Nov 16, 20189.7909.8509.6009.8009.8004,759,000
Nov 15, 20189.3009.8109.3009.7609.7608,086,780
Nov 14, 20189.3009.3909.0609.2509.2504,262,000
Nov 13, 20188.6609.2908.6609.2909.2905,897,819
Nov 12, 20188.7309.0908.7008.8108.8102,220,220
Nov 09, 20189.0809.1008.7508.7908.7904,015,341
Nov 08, 20189.3909.4009.1009.2109.2105,171,630
Nov 07, 20188.8809.3608.8409.1209.1206,228,067
Nov 06, 20189.0309.0308.7708.9508.9502,401,902
Nov 05, 20189.1009.2408.8108.9008.9006,344,605
Nov 02, 20188.4309.1608.3909.1609.16015,420,247
Nov 01, 20188.2608.4408.1508.2208.2205,658,635
Oct 31, 20188.0308.2807.9608.2608.2605,941,280
Oct 30, 20187.8008.0407.6807.9807.9803,826,400
Oct 29, 20188.1208.2807.7107.8307.8307,033,734
Oct 26, 20188.3408.4908.0408.1408.1405,461,000
Oct 25, 20188.1508.3608.0808.3408.3405,988,000
Oct 24, 20188.8009.0008.2808.3908.3907,251,500
Oct 23, 20188.9209.1808.7208.8008.8003,098,000
Oct 22, 20188.8009.0908.8008.9608.9603,774,000
Oct 19, 20188.4908.9608.4908.8108.8107,695,122
Oct 18, 20188.7808.8508.5008.6708.6703,664,850
Oct 16, 20188.5508.7508.5308.6608.6603,218,876
Oct 15, 20188.8008.8008.4308.4808.4803,161,000
Oct 12, 20188.4208.8108.1808.8108.8108,592,710
Oct 11, 20188.5208.7208.1508.2908.29014,184,677
Oct 10, 20189.1309.3308.9908.9908.9903,903,490
Oct 09, 20189.0109.1708.9509.1309.1303,280,000
Oct 08, 20189.1909.4209.0309.0409.0404,011,001
Oct 05, 20189.5809.7209.2909.3709.3702,643,000
Oct 04, 20189.5509.8009.5509.7409.7402,197,000
Oct 03, 20189.8509.8509.6009.6409.6401,600,000
Oct 02, 20189.7509.8809.6709.8209.8203,303,205
Sep 28, 20189.6509.8309.4609.7509.7503,541,250
Sep 27, 20189.9109.9109.5409.5809.5805,106,900
Sep 26, 20189.75010.0409.6409.9009.9007,484,708
Sep 24, 20189.7609.8009.5509.6309.6301,721,252
Sep 21, 20189.7809.8809.6109.8209.8204,024,606
Sep 20, 20189.7809.8409.5209.6109.6102,543,000
Sep 19, 20189.5409.7809.5409.7509.7503,692,750
Sep 18, 20189.3509.7009.2009.6809.6803,610,236
Sep 17, 20189.4509.4809.1509.3409.3403,036,500
Sep 14, 20189.4009.6409.3709.5009.5005,130,000
Sep 13, 20189.0709.3709.0009.3709.3707,105,866
Sep 12, 20189.2009.2008.8308.8508.8506,462,569
Sep 11, 20189.2109.2408.8009.0709.07010,033,005
Sep 10, 20189.4009.4009.0809.2309.2305,133,000
Sep 07, 20189.3109.4309.0709.2509.2504,961,902
Sep 07, 20180.177 Dividend
Sep 06, 20189.4209.5409.1909.3109.1336,741,250
Sep 05, 20189.6809.7409.3509.5009.3193,385,061
Sep 04, 20189.5409.7009.4109.6009.4174,325,220
Sep 03, 20189.5809.6209.2909.5509.3685,003,628
Aug 31, 20189.8509.8509.2509.4809.30016,004,000
Aug 30, 201810.28010.42010.12010.1609.9674,839,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...