0799.HK - IGG Inc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20188.9509.6608.9509.3209.32013,829,500
Aug 15, 20189.8009.9009.0709.1509.15018,823,004
Aug 14, 201810.26010.2609.8009.9909.9908,646,860
Aug 13, 201810.18010.5409.99010.32010.3209,010,810
Aug 10, 20189.82010.5609.82010.30010.30019,133,925
Aug 09, 20189.4809.9508.9209.9409.94031,273,600
Aug 08, 20189.96010.0009.4609.6009.6009,394,000
Aug 07, 20189.50010.0409.50010.00010.00011,533,100
Aug 06, 20189.7009.8109.2509.4109.4109,290,830
Aug 03, 201810.34010.4009.7009.7009.70010,306,000
Aug 02, 20189.89010.3409.72010.30010.3008,535,720
Aug 01, 201810.30010.3009.7509.8109.8108,728,000
Jul 31, 201811.00011.00010.06010.14010.14013,921,067
Jul 30, 201810.66010.72010.50010.66010.6603,426,000
Jul 27, 201810.28010.66010.10010.66010.6604,521,000
Jul 26, 201810.44010.46010.12010.26010.2603,129,204
Jul 25, 201810.34010.58010.32010.36010.3605,307,000
Jul 24, 201810.20010.44010.20010.36010.3603,943,672
Jul 23, 201810.12010.30010.06010.20010.2003,141,000
Jul 20, 201810.58010.6009.95010.20010.2005,881,300
Jul 19, 201810.60010.80010.48010.50010.5003,856,000
Jul 18, 201810.96011.08010.56010.62010.6204,912,000
Jul 17, 201811.00011.14010.64010.74010.7403,993,099
Jul 16, 201811.06011.28010.82011.00011.0003,956,010
Jul 13, 201811.28011.34010.90011.06011.0605,984,904
Jul 12, 201810.16011.36010.08011.16011.16015,371,454
Jul 11, 201810.20010.36010.02010.16010.1607,361,516
Jul 10, 201810.40010.60010.20010.40010.4006,968,000
Jul 09, 20189.84010.3009.78010.26010.2608,775,480
Jul 06, 20189.6209.7809.4509.6609.6608,050,458
Jul 05, 20189.5209.7509.2409.5109.5107,938,029
Jul 04, 20189.7709.8909.3509.4109.4106,288,072
Jul 03, 201810.00010.0009.6909.8009.80010,578,770
Jun 29, 20189.39010.0609.39010.04010.0405,903,176
Jun 28, 20189.5609.7709.3009.5409.54011,878,942
Jun 27, 201810.00010.2209.4509.5009.50021,900,806
Jun 26, 201810.08010.1609.67010.00010.00019,545,780
Jun 25, 201810.74010.7409.93010.08010.08013,755,768
Jun 22, 201810.64010.80010.50010.62010.6204,238,000
Jun 21, 201810.84010.96010.56010.64010.6406,616,835
Jun 20, 201810.70010.96010.52010.80010.8008,497,789
Jun 19, 201811.30011.30010.48010.60010.60014,186,886
Jun 15, 201810.84011.26010.84011.24011.24011,360,117
Jun 14, 201811.20011.20010.74010.82010.8208,429,784
Jun 13, 201811.36011.36011.10011.12011.1202,684,700
Jun 12, 201811.82011.86010.92011.22011.22023,427,038
Jun 11, 201811.76011.98011.68011.86011.8603,648,000
Jun 08, 201812.18012.18011.78011.78011.7807,701,382
Jun 07, 201812.40012.42012.18012.20012.2003,344,000
Jun 06, 201812.18012.54012.18012.34012.3405,293,428
Jun 05, 201812.40012.40012.16012.20012.2003,593,790
Jun 04, 201812.30012.34012.00012.28012.2807,916,150
Jun 01, 201812.32012.32012.02012.16012.1605,060,539
May 31, 201812.28012.48012.22012.32012.3205,131,902
May 30, 201812.08012.30011.94012.20012.2006,691,422
May 29, 201812.38012.48012.10012.16012.1605,017,000
May 28, 201812.08012.44011.98012.36012.3604,510,000
May 25, 201812.28012.30011.94011.94011.9403,120,198
May 24, 201812.04012.28011.98012.26012.2606,179,400
May 23, 201812.64012.72012.08012.08012.0808,690,833
May 21, 201812.50012.72012.48012.72012.7209,313,603
May 18, 201812.30012.50012.20012.44012.4408,592,894
May 17, 201812.42012.54012.20012.22012.2205,085,000
May 16, 201812.50012.60012.26012.42012.4204,994,000
May 15, 201812.52012.62012.42012.46012.4605,838,089
May 14, 201812.70012.80012.32012.46012.4608,948,390
May 11, 201812.96012.98012.62012.64012.6407,525,500
May 10, 201812.80012.98012.70012.82012.82011,981,722
May 09, 201812.50012.70012.34012.60012.60011,553,900
May 08, 201812.30012.70012.28012.38012.3807,964,000
May 07, 201812.32012.66012.22012.30012.30014,202,588
May 04, 201812.30012.58012.06012.14012.14015,986,707
May 03, 201812.02012.28011.86012.26012.26011,281,750
May 02, 201811.92012.30011.86012.08012.08014,718,132
Apr 30, 201811.80012.10011.74011.96011.96014,853,665
Apr 27, 201811.22011.60011.22011.56011.56011,475,802
Apr 26, 201811.60011.60010.88011.14011.14013,148,988
Apr 25, 201811.10011.72011.00011.58011.58016,878,057
Apr 24, 201810.54011.30010.44011.26011.26013,599,684
Apr 23, 201810.46010.68010.30010.44010.4403,720,750
Apr 20, 201810.32010.56010.26010.42010.4209,279,201
Apr 19, 201810.34010.54010.28010.30010.3003,662,800
Apr 18, 201810.32010.5609.89010.26010.2606,393,000
Apr 17, 201810.80010.84010.20010.20010.2005,290,967
Apr 16, 201810.90010.98010.62010.72010.7204,000,211
Apr 13, 201811.00011.06010.86010.90010.9003,790,000
Apr 12, 201810.92011.00010.76010.96010.9603,531,668
Apr 11, 201811.14011.36010.82010.90010.90011,030,387
Apr 10, 201810.56011.28010.38011.14011.14010,497,000
Apr 09, 201810.62010.78010.40010.50010.5007,566,000
Apr 06, 201810.62010.80010.34010.64010.6404,253,605
Apr 04, 201810.80010.88010.42010.48010.4805,587,760
Apr 03, 201810.56010.80010.28010.72010.7206,808,239
Mar 29, 201810.94011.14010.60010.74010.74011,850,223
Mar 28, 201811.02011.32010.88010.98010.9809,189,883
Mar 27, 201811.20011.56011.16011.34011.34011,010,170
Mar 26, 201810.40011.08010.20011.06011.06010,444,937
Mar 23, 201810.32010.76010.10010.50010.50021,861,000
Mar 22, 201811.44011.68010.96011.02011.02012,827,745
Mar 22, 20180.14 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...