IGG Inc (HKG:0799)
Hong Kong
· Delayed Price · Currency is HKD 3.020
-0.020 (-0.66%)
Mar 9, 2026, 4:08 PM HKT
IGG Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | - | -0.99% | 1,506,000 |
| Mar 6, 2026 | 3.07 | 3.12 | 3.04 | 3.04 | 3.04 | - | 1,684,000 |
| Mar 5, 2026 | 3.15 | 3.16 | 3.04 | 3.04 | 3.04 | -0.65% | 2,258,000 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 3.06 | 2.00% | 2,887,100 |
| Mar 3, 2026 | 3.06 | 3.10 | 3.00 | 3.00 | 3.00 | -1.32% | 1,868,000 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -3.80% | 2,687,500 |
| Feb 27, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 1,977,919 |
| Feb 26, 2026 | 3.30 | 3.37 | 3.16 | 3.16 | 3.16 | -3.66% | 2,231,000 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.28 | 3.28 | 3.28 | -2.09% | 2,834,000 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.18% | 2,284,000 |
| Feb 23, 2026 | 3.45 | 3.49 | 3.45 | 3.46 | 3.46 | 0.58% | 1,811,100 |
| Feb 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | -1.43% | 1,104,000 |
| Feb 16, 2026 | 3.44 | 3.49 | 3.40 | 3.49 | 3.49 | 0.87% | 408,031 |
| Feb 13, 2026 | 3.51 | 3.57 | 3.43 | 3.46 | 3.46 | -2.26% | 1,892,000 |
| Feb 12, 2026 | 3.53 | 3.54 | 3.45 | 3.54 | 3.54 | 2.02% | 2,875,000 |
| Feb 11, 2026 | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 795,000 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.41 | 3.46 | 3.46 | 0.87% | 1,261,000 |
| Feb 9, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 3.31% | 1,534,000 |
| Feb 6, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 3.32 | -1.48% | 2,089,000 |
| Feb 5, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.37 | -1.17% | 2,108,000 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.38 | 3.41 | 3.41 | -1.73% | 2,575,800 |
| Feb 3, 2026 | 3.52 | 3.54 | 3.43 | 3.47 | 3.47 | -1.14% | 1,677,000 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.50 | 3.51 | 3.51 | -4.88% | 2,816,000 |
| Jan 30, 2026 | 3.70 | 3.71 | 3.61 | 3.69 | 3.69 | -0.27% | 1,942,000 |
| Jan 29, 2026 | 3.77 | 3.77 | 3.62 | 3.70 | 3.70 | 0.54% | 1,197,000 |
| Jan 28, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 1,185,000 |
| Jan 27, 2026 | 3.79 | 3.79 | 3.66 | 3.67 | 3.67 | -1.87% | 1,674,000 |
| Jan 26, 2026 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -1.84% | 1,212,000 |
| Jan 23, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.81 | - | 909,000 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.79 | 3.81 | 3.81 | - | 895,800 |
| Jan 21, 2026 | 3.79 | 3.85 | 3.75 | 3.81 | 3.81 | 0.53% | 1,816,000 |
| Jan 20, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,292,000 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 864,000 |
| Jan 16, 2026 | 3.93 | 3.94 | 3.83 | 3.83 | 3.83 | -2.30% | 1,507,900 |
| Jan 15, 2026 | 3.89 | 4.02 | 3.86 | 3.92 | 3.92 | 1.82% | 2,289,250 |
| Jan 14, 2026 | 3.83 | 3.91 | 3.80 | 3.85 | 3.85 | 0.52% | 2,461,810 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.81 | 3.83 | 3.83 | -1.79% | 2,404,000 |
| Jan 12, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.90 | 3.17% | 1,847,000 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.76 | 3.78 | 3.78 | - | 1,261,000 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.72 | 3.78 | 3.78 | -0.53% | 2,532,000 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.80 | -3.80% | 3,314,000 |
| Jan 6, 2026 | 3.85 | 3.96 | 3.85 | 3.95 | 3.95 | 2.60% | 1,492,312 |
| Jan 5, 2026 | 3.87 | 3.91 | 3.82 | 3.85 | 3.85 | -0.77% | 1,054,000 |
| Jan 2, 2026 | 3.81 | 3.90 | 3.78 | 3.88 | 3.88 | 1.84% | 1,075,000 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.81 | - | 581,000 |
| Dec 30, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.81 | 1.60% | 1,507,000 |
| Dec 29, 2025 | 3.73 | 3.81 | 3.72 | 3.75 | 3.75 | - | 2,608,000 |
| Dec 24, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | -1.57% | 658,497 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.76 | 3.81 | 3.81 | -1.04% | 1,140,000 |
| Dec 22, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 810,001 |
| Dec 19, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 2.67% | 1,577,000 |
| Dec 18, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 1,873,500 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.68 | 3.78 | 3.78 | 2.72% | 1,370,773 |
| Dec 16, 2025 | 3.79 | 3.79 | 3.67 | 3.68 | 3.68 | -1.87% | 1,367,000 |
| Dec 15, 2025 | 3.85 | 3.86 | 3.75 | 3.75 | 3.75 | -1.57% | 1,681,000 |
| Dec 12, 2025 | 3.74 | 3.85 | 3.74 | 3.81 | 3.81 | 2.42% | 1,343,705 |
| Dec 11, 2025 | 3.80 | 3.83 | 3.71 | 3.72 | 3.72 | -2.11% | 1,059,000 |
| Dec 10, 2025 | 3.76 | 3.81 | 3.70 | 3.80 | 3.80 | 1.06% | 1,551,000 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.71 | 3.76 | 3.76 | -0.53% | 1,955,000 |
| Dec 8, 2025 | 3.79 | 3.83 | 3.74 | 3.78 | 3.78 | 1.61% | 1,783,000 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 772,000 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | 0.27% | 816,033 |
| Dec 3, 2025 | 3.82 | 3.83 | 3.72 | 3.74 | 3.74 | -2.60% | 1,979,126 |
| Dec 2, 2025 | 3.79 | 3.88 | 3.77 | 3.84 | 3.84 | 1.05% | 1,115,000 |
| Dec 1, 2025 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | -0.52% | 764,000 |
| Nov 28, 2025 | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | 0.26% | 559,000 |
| Nov 27, 2025 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.26% | 548,000 |
| Nov 26, 2025 | 3.80 | 3.86 | 3.79 | 3.82 | 3.82 | 0.79% | 896,000 |
| Nov 25, 2025 | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | 1.07% | 1,148,189 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.62 | 3.75 | 3.75 | 3.59% | 1,814,000 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -2.43% | 3,053,000 |
| Nov 20, 2025 | 3.71 | 3.76 | 3.68 | 3.71 | 3.71 | - | 2,586,000 |
| Nov 19, 2025 | 3.81 | 3.83 | 3.71 | 3.71 | 3.71 | -2.37% | 1,438,000 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.73 | 3.80 | 3.80 | -0.26% | 1,593,000 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | -0.78% | 2,264,000 |
| Nov 14, 2025 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -1.79% | 1,221,000 |
| Nov 13, 2025 | 3.87 | 3.93 | 3.83 | 3.91 | 3.91 | 1.82% | 1,519,000 |
| Nov 12, 2025 | 3.90 | 3.91 | 3.82 | 3.84 | 3.84 | -1.29% | 1,326,000 |
| Nov 11, 2025 | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | 1.83% | 1,525,000 |
| Nov 10, 2025 | 3.77 | 3.86 | 3.77 | 3.82 | 3.82 | 1.33% | 1,352,705 |
| Nov 7, 2025 | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -3.83% | 1,833,614 |
| Nov 6, 2025 | 3.87 | 3.95 | 3.82 | 3.92 | 3.92 | 1.82% | 1,614,000 |
| Nov 5, 2025 | 3.87 | 3.87 | 3.77 | 3.85 | 3.85 | - | 954,000 |
| Nov 4, 2025 | 4.00 | 4.00 | 3.83 | 3.85 | 3.85 | -3.75% | 3,495,330 |
| Nov 3, 2025 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | 852,129 |
| Oct 31, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -2.99% | 2,036,006 |
| Oct 30, 2025 | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | -0.25% | 2,149,000 |
| Oct 28, 2025 | 4.16 | 4.16 | 4.01 | 4.03 | 4.03 | -2.42% | 989,000 |
| Oct 27, 2025 | 4.11 | 4.14 | 4.05 | 4.13 | 4.13 | 2.23% | 1,261,000 |
| Oct 24, 2025 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | - | 1,331,000 |
| Oct 23, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 4.04 | -0.98% | 1,488,000 |
| Oct 22, 2025 | 4.06 | 4.10 | 4.02 | 4.08 | 4.08 | -0.73% | 860,000 |
| Oct 21, 2025 | 4.10 | 4.17 | 4.10 | 4.11 | 4.11 | 0.49% | 2,006,000 |
| Oct 20, 2025 | 4.06 | 4.13 | 4.04 | 4.09 | 4.09 | 2.76% | 1,873,000 |
| Oct 17, 2025 | 4.15 | 4.15 | 3.96 | 3.98 | 3.98 | -4.78% | 4,459,700 |
| Oct 16, 2025 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | - | 2,152,000 |
| Oct 15, 2025 | 4.08 | 4.18 | 4.02 | 4.18 | 4.18 | 2.96% | 3,198,742 |
| Oct 14, 2025 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | -4.69% | 3,751,000 |
| Oct 13, 2025 | 4.22 | 4.26 | 4.08 | 4.26 | 4.26 | -0.70% | 4,707,777 |
| Oct 10, 2025 | 4.43 | 4.43 | 4.28 | 4.29 | 4.29 | -3.16% | 3,119,000 |