Skip to main content
International Genius Company (HKG:0033)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.400
-0.015 (-3.61%)
At close: Sep 30, 2025

HKG:0033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.420.420.400.400.40-3.61%300,800
Sep 29, 20250.400.430.390.420.425.06%698,000
Sep 26, 20250.430.430.400.400.40-3.66%742,000
Sep 25, 20250.400.420.400.410.41-598,000
Sep 24, 20250.430.430.400.410.41-212,000
Sep 23, 20250.430.430.400.410.41-1.20%714,000
Sep 22, 20250.420.420.420.420.42-3.49%482,000
Sep 19, 20250.460.460.420.430.431.18%974,860
Sep 18, 20250.440.440.410.430.43-2.30%368,000
Sep 17, 20250.440.440.430.440.44-1.14%202,000
Sep 16, 20250.480.480.430.440.44-1.12%592,800
Sep 15, 20250.430.460.430.450.45-286,000
Sep 12, 20250.410.480.410.450.458.54%2,294,000
Sep 11, 20250.420.420.410.410.41-4.65%1,303,000
Sep 10, 20250.430.430.410.430.433.61%388,000
Sep 9, 20250.420.430.410.420.42-804,000
Sep 8, 20250.420.420.400.420.42-2.35%614,000
Sep 5, 20250.440.440.410.430.43-2.30%600,000
Sep 4, 20250.430.450.420.440.441.16%460,000
Sep 3, 20250.480.480.430.430.43-10.42%2,940,000
Sep 2, 20250.420.480.410.480.4817.07%6,078,000
Sep 1, 20250.500.500.400.410.41-17.17%9,048,000
Aug 29, 20250.570.570.470.500.50-13.16%10,528,000
Aug 28, 20250.570.570.550.570.571.79%482,000
Aug 27, 20250.590.590.560.560.56-5.08%1,378,000
Aug 26, 20250.610.610.580.590.59-3.28%1,764,000
Aug 25, 20250.610.630.600.610.61-700,000
Aug 22, 20250.600.640.600.610.61-1,390,000
Aug 21, 20250.620.620.610.610.61-1.61%914,000
Aug 20, 20250.620.640.620.620.62-1.59%964,000
Aug 19, 20250.630.640.620.630.63-1.56%693,660
Aug 18, 20250.670.670.620.640.64-3.03%1,016,000
Aug 15, 20250.650.700.630.660.66-2,127,000
Aug 14, 20250.620.660.610.660.664.76%870,000
Aug 13, 20250.620.640.620.630.631.61%266,000
Aug 12, 20250.630.660.620.620.62-1.59%1,314,000
Aug 11, 20250.630.640.620.630.63-424,000
Aug 8, 20250.630.650.630.630.63-1.56%420,000
Aug 7, 20250.640.650.630.640.64-366,100
Aug 6, 20250.640.670.630.640.64-958,000
Aug 5, 20250.650.650.630.640.64-1.54%278,000
Aug 4, 20250.670.670.630.650.651.56%498,000
Aug 1, 20250.630.670.630.640.641.59%1,228,000
Jul 31, 20250.640.660.630.630.63-1.56%882,000
Jul 30, 20250.660.660.630.640.64-1.54%1,390,000
Jul 29, 20250.660.660.640.650.65-1.52%1,136,000
Jul 28, 20250.650.670.640.660.66-976,000
Jul 25, 20250.670.670.640.660.661.54%1,360,000
Jul 24, 20250.680.700.650.650.65-4.41%2,702,600
Jul 23, 20250.700.740.680.680.68-2.86%2,300,000
Jul 22, 20250.710.760.700.700.70-5.41%2,111,260
Jul 21, 20250.720.760.700.740.742.78%2,884,400
Jul 18, 20250.710.730.670.720.721.41%2,460,000
Jul 17, 20250.640.710.640.710.719.23%3,096,000
Jul 16, 20250.640.670.640.650.65-1.52%1,660,660
Jul 15, 20250.700.700.610.660.66-13.16%18,772,540
Jul 14, 20250.981.040.760.760.76-18.28%41,390,000
Jul 11, 20250.921.050.890.930.931.09%6,668,000
Jul 10, 20250.950.980.840.920.92-3.16%7,625,000
Jul 9, 20250.721.010.720.950.9531.94%12,596,000
Jul 8, 20250.730.730.660.720.725.88%14,222,000
Jul 7, 20250.680.720.680.680.68-5.56%642,000
Jul 4, 20250.720.740.660.720.72-1,108,000
Jul 3, 20250.740.770.720.720.72-2.70%918,000
Jul 2, 20250.730.800.730.740.742.78%797,000
Jun 30, 20250.780.780.720.720.72-7.69%986,300
Jun 27, 20250.800.840.750.780.78-2.50%764,500
Jun 26, 20250.770.830.730.800.806.67%9,102,240
Jun 25, 20250.760.780.750.750.75-1.32%676,620
Jun 24, 20250.820.820.750.760.76-2.56%2,546,000
Jun 23, 20250.760.830.760.780.782.63%550,000
Jun 20, 20250.790.790.750.760.76-2.56%486,000
Jun 19, 20250.850.850.740.780.78-10.34%1,636,000
Jun 18, 20250.850.920.850.870.872.35%608,000
Jun 17, 20250.870.900.850.850.85-3.41%690,000
Jun 16, 20250.820.960.830.880.881.15%1,414,000
Jun 13, 20250.850.940.830.870.87-1,544,000
Jun 12, 20251.021.090.780.870.87-27.50%14,749,000
Jun 11, 20251.031.271.031.201.2014.29%14,039,200
Jun 10, 20251.081.121.051.051.05-2.78%1,996,000
Jun 9, 20251.161.211.071.081.08-6.90%3,436,900
Jun 6, 20251.101.251.031.161.168.41%4,736,000
Jun 5, 20251.061.280.951.071.072.88%9,696,100
Jun 4, 20250.681.060.621.041.0452.94%9,440,000
Jun 3, 20250.620.770.600.680.689.68%6,560,000
Jun 2, 20250.700.700.600.620.62-11.43%1,678,000
May 30, 20250.810.810.700.700.70-5.41%1,188,000
May 29, 20250.800.800.740.740.74-8.64%810,000
May 28, 20250.830.830.780.810.81-2.41%868,000
May 27, 20250.860.860.810.830.83-2.35%590,000
May 26, 20250.981.020.810.850.85-16.67%4,088,000
May 23, 20251.031.200.941.021.026.25%7,518,000
May 22, 20250.991.000.900.960.961.05%1,036,000
May 21, 20251.051.080.800.950.95-4.04%6,028,700
May 20, 20251.161.160.900.990.99-5.71%3,692,000
May 19, 20251.301.301.001.051.05-18.60%2,658,000
May 16, 20251.351.350.931.291.29-2.27%2,054,000
May 15, 20251.351.351.281.321.32-70,020
May 14, 20251.371.381.231.321.322.33%1,136,140
May 13, 20251.411.451.201.291.29-7.86%5,100,700