0799.HK - IGG Inc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 29, 201810.30010.30010.08010.1809.9862,101,000
Aug 28, 201810.36010.48010.06010.26010.0654,693,000
Aug 27, 201810.20010.2609.97010.20010.0063,820,210
Aug 24, 201810.20010.2009.9009.9909.8004,221,003
Aug 23, 20189.88010.3409.73010.24010.0458,056,000
Aug 22, 20189.8209.9109.5309.8209.6335,118,000
Aug 21, 20189.3809.8409.3009.7909.6049,738,000
Aug 20, 20189.2009.3709.1509.2509.0745,790,080
Aug 17, 20189.5609.5609.1009.1909.0155,611,000
Aug 16, 20188.9509.6608.9509.3209.14313,829,500
Aug 15, 20189.8009.9009.0709.1508.97618,823,004
Aug 14, 201810.26010.2609.8009.9909.8008,646,860
Aug 13, 201810.18010.5409.99010.32010.1249,010,810
Aug 10, 20189.82010.5609.82010.30010.10419,133,925
Aug 09, 20189.4809.9508.9209.9409.75131,273,600
Aug 08, 20189.96010.0009.4609.6009.4179,394,000
Aug 07, 20189.50010.0409.50010.0009.81011,533,100
Aug 06, 20189.7009.8109.2509.4109.2319,290,830
Aug 03, 201810.34010.4009.7009.7009.51610,306,000
Aug 02, 20189.89010.3409.72010.30010.1048,535,720
Aug 01, 201810.30010.3009.7509.8109.6238,728,000
Jul 31, 201811.00011.00010.06010.1409.94713,921,067
Jul 30, 201810.66010.72010.50010.66010.4573,426,000
Jul 27, 201810.28010.66010.10010.66010.4574,521,000
Jul 26, 201810.44010.46010.12010.26010.0653,129,204
Jul 25, 201810.34010.58010.32010.36010.1635,307,000
Jul 24, 201810.20010.44010.20010.36010.1633,943,672
Jul 23, 201810.12010.30010.06010.20010.0063,141,000
Jul 20, 201810.58010.6009.95010.20010.0065,881,300
Jul 19, 201810.60010.80010.48010.50010.3003,856,000
Jul 18, 201810.96011.08010.56010.62010.4184,912,000
Jul 17, 201811.00011.14010.64010.74010.5363,993,099
Jul 16, 201811.06011.28010.82011.00010.7913,956,010
Jul 13, 201811.28011.34010.90011.06010.8505,984,904
Jul 12, 201810.16011.36010.08011.16010.94815,371,454
Jul 11, 201810.20010.36010.02010.1609.9677,361,516
Jul 10, 201810.40010.60010.20010.40010.2026,968,000
Jul 09, 20189.84010.3009.78010.26010.0658,775,480
Jul 06, 20189.6209.7809.4509.6609.4768,050,458
Jul 05, 20189.5209.7509.2409.5109.3297,938,029
Jul 04, 20189.7709.8909.3509.4109.2316,288,072
Jul 03, 201810.00010.0009.6909.8009.61410,578,770
Jun 29, 20189.39010.0609.39010.0409.8495,903,176
Jun 28, 20189.5609.7709.3009.5409.35911,878,942
Jun 27, 201810.00010.2209.4509.5009.31921,900,806
Jun 26, 201810.08010.1609.67010.0009.81019,545,780
Jun 25, 201810.74010.7409.93010.0809.88813,755,768
Jun 22, 201810.64010.80010.50010.62010.4184,238,000
Jun 21, 201810.84010.96010.56010.64010.4386,616,835
Jun 20, 201810.70010.96010.52010.80010.5958,497,789
Jun 19, 201811.30011.30010.48010.60010.39814,186,886
Jun 15, 201810.84011.26010.84011.24011.02611,360,117
Jun 14, 201811.20011.20010.74010.82010.6148,429,784
Jun 13, 201811.36011.36011.10011.12010.9092,684,700
Jun 12, 201811.82011.86010.92011.22011.00723,427,038
Jun 11, 201811.76011.98011.68011.86011.6353,648,000
Jun 08, 201812.18012.18011.78011.78011.5567,701,382
Jun 07, 201812.40012.42012.18012.20011.9683,344,000
Jun 06, 201812.18012.54012.18012.34012.1055,293,428
Jun 05, 201812.40012.40012.16012.20011.9683,593,790
Jun 04, 201812.30012.34012.00012.28012.0477,916,150
Jun 01, 201812.32012.32012.02012.16011.9295,060,539
May 31, 201812.28012.48012.22012.32012.0865,131,902
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...