IGG Inc (HKG:0799)
Hong Kong
· Delayed Price · Currency is HKD 3.180
-0.060 (-1.85%)
Apr 29, 2026, 4:08 PM HKT
IGG Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -1.85% | 2,705,000 |
| Apr 28, 2026 | 3.08 | 3.24 | 3.08 | 3.24 | 3.24 | 5.19% | 4,473,459 |
| Apr 27, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | 2.33% | 1,518,425 |
| Apr 24, 2026 | 3.04 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 1,847,000 |
| Apr 23, 2026 | 3.01 | 3.08 | 3.01 | 3.04 | 3.04 | 0.33% | 1,496,000 |
| Apr 22, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 1,048,000 |
| Apr 21, 2026 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | - | 1,756,000 |
| Apr 20, 2026 | 3.11 | 3.17 | 3.06 | 3.08 | 3.08 | -0.96% | 2,006,000 |
| Apr 17, 2026 | 3.09 | 3.12 | 3.02 | 3.11 | 3.11 | 0.65% | 1,745,157 |
| Apr 16, 2026 | 2.99 | 3.15 | 2.99 | 3.09 | 3.09 | 3.34% | 2,729,100 |
| Apr 15, 2026 | 2.95 | 3.05 | 2.95 | 2.99 | 2.99 | 1.36% | 1,690,662 |
| Apr 14, 2026 | 3.02 | 3.05 | 2.93 | 2.95 | 2.95 | -2.32% | 2,677,000 |
| Apr 13, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -1.95% | 2,201,000 |
| Apr 10, 2026 | 3.09 | 3.18 | 3.06 | 3.08 | 3.08 | -13.73% | 4,682,996 |
| Apr 9, 2026 | 3.64 | 3.67 | 3.57 | 3.57 | 3.03 | -1.38% | 7,092,004 |
| Apr 8, 2026 | 3.66 | 3.72 | 3.60 | 3.62 | 3.07 | -0.28% | 6,080,193 |
| Apr 2, 2026 | 3.69 | 3.72 | 3.58 | 3.63 | 3.08 | -0.55% | 2,879,000 |
| Apr 1, 2026 | 3.56 | 3.66 | 3.56 | 3.65 | 3.09 | 4.29% | 3,992,000 |
| Mar 31, 2026 | 3.51 | 3.63 | 3.50 | 3.50 | 2.97 | -0.28% | 2,586,000 |
| Mar 30, 2026 | 3.54 | 3.60 | 3.45 | 3.51 | 2.98 | -0.85% | 6,017,000 |
| Mar 27, 2026 | 3.59 | 3.59 | 3.44 | 3.54 | 3.00 | -1.39% | 4,513,407 |
| Mar 26, 2026 | 3.41 | 3.65 | 3.41 | 3.59 | 3.04 | 20.88% | 13,061,470 |
| Mar 25, 2026 | 2.98 | 3.03 | 2.95 | 2.97 | 2.52 | -0.34% | 1,696,000 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.53 | 1.36% | 1,245,000 |
| Mar 23, 2026 | 2.95 | 2.98 | 2.88 | 2.94 | 2.49 | -0.34% | 3,143,000 |
| Mar 20, 2026 | 3.04 | 3.05 | 2.95 | 2.95 | 2.50 | -2.32% | 2,499,000 |
| Mar 19, 2026 | 3.09 | 3.11 | 3.02 | 3.02 | 2.56 | -3.51% | 1,560,000 |
| Mar 18, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 2.65 | 1.62% | 1,665,094 |
| Mar 17, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 2.61 | 1.32% | 1,917,000 |
| Mar 16, 2026 | 2.97 | 3.07 | 2.94 | 3.04 | 2.58 | 3.05% | 1,711,000 |
| Mar 13, 2026 | 3.04 | 3.04 | 2.95 | 2.95 | 2.50 | -1.67% | 2,011,000 |
| Mar 12, 2026 | 3.06 | 3.10 | 2.99 | 3.00 | 2.54 | -0.33% | 1,771,485 |
| Mar 11, 2026 | 3.05 | 3.08 | 3.00 | 3.01 | 2.55 | -1.31% | 2,193,000 |
| Mar 10, 2026 | 3.06 | 3.10 | 2.99 | 3.05 | 2.59 | 0.99% | 2,510,000 |
| Mar 9, 2026 | 3.03 | 3.06 | 2.94 | 3.02 | 2.56 | -0.66% | 2,178,000 |
| Mar 6, 2026 | 3.07 | 3.12 | 3.04 | 3.04 | 2.58 | - | 1,684,000 |
| Mar 5, 2026 | 3.15 | 3.16 | 3.04 | 3.04 | 2.58 | -0.65% | 2,258,000 |
| Mar 4, 2026 | 3.00 | 3.06 | 2.96 | 3.06 | 2.59 | 2.00% | 2,887,100 |
| Mar 3, 2026 | 3.06 | 3.10 | 3.00 | 3.00 | 2.54 | -1.32% | 1,868,000 |
| Mar 2, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 2.58 | -3.80% | 2,687,500 |
| Feb 27, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 2.68 | - | 1,977,919 |
| Feb 26, 2026 | 3.30 | 3.37 | 3.16 | 3.16 | 2.68 | -3.66% | 2,231,000 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.28 | 3.28 | 2.78 | -2.09% | 2,834,000 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 2.84 | -3.18% | 2,284,000 |
| Feb 23, 2026 | 3.45 | 3.49 | 3.45 | 3.46 | 2.93 | 0.58% | 1,811,100 |
| Feb 20, 2026 | 3.49 | 3.49 | 3.40 | 3.44 | 2.92 | -1.43% | 1,104,000 |
| Feb 16, 2026 | 3.44 | 3.49 | 3.40 | 3.49 | 2.96 | 0.87% | 408,031 |
| Feb 13, 2026 | 3.51 | 3.57 | 3.43 | 3.46 | 2.93 | -2.26% | 1,892,000 |
| Feb 12, 2026 | 3.53 | 3.54 | 3.45 | 3.54 | 3.00 | 2.02% | 2,875,000 |
| Feb 11, 2026 | 3.45 | 3.49 | 3.43 | 3.47 | 2.94 | 0.29% | 795,000 |
| Feb 10, 2026 | 3.46 | 3.52 | 3.41 | 3.46 | 2.93 | 0.87% | 1,261,000 |
| Feb 9, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 2.91 | 3.31% | 1,534,000 |
| Feb 6, 2026 | 3.39 | 3.39 | 3.27 | 3.32 | 2.81 | -1.48% | 2,089,000 |
| Feb 5, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 2.86 | -1.17% | 2,108,000 |
| Feb 4, 2026 | 3.48 | 3.48 | 3.38 | 3.41 | 2.89 | -1.73% | 2,575,800 |
| Feb 3, 2026 | 3.52 | 3.54 | 3.43 | 3.47 | 2.94 | -1.14% | 1,677,000 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.50 | 3.51 | 2.98 | -4.88% | 2,816,000 |
| Jan 30, 2026 | 3.70 | 3.71 | 3.61 | 3.69 | 3.13 | -0.27% | 1,942,000 |
| Jan 29, 2026 | 3.77 | 3.77 | 3.62 | 3.70 | 3.14 | 0.54% | 1,197,000 |
| Jan 28, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.12 | 0.27% | 1,185,000 |
| Jan 27, 2026 | 3.79 | 3.79 | 3.66 | 3.67 | 3.11 | -1.87% | 1,674,000 |
| Jan 26, 2026 | 3.78 | 3.80 | 3.72 | 3.74 | 3.17 | -1.84% | 1,212,000 |
| Jan 23, 2026 | 3.81 | 3.83 | 3.79 | 3.81 | 3.23 | - | 909,000 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.79 | 3.81 | 3.23 | - | 895,800 |
| Jan 21, 2026 | 3.79 | 3.85 | 3.75 | 3.81 | 3.23 | 0.53% | 1,816,000 |
| Jan 20, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.21 | - | 2,292,000 |
| Jan 19, 2026 | 3.83 | 3.83 | 3.78 | 3.79 | 3.21 | -1.04% | 864,000 |
| Jan 16, 2026 | 3.93 | 3.94 | 3.83 | 3.83 | 3.25 | -2.30% | 1,507,900 |
| Jan 15, 2026 | 3.89 | 4.02 | 3.86 | 3.92 | 3.32 | 1.82% | 2,289,250 |
| Jan 14, 2026 | 3.83 | 3.91 | 3.80 | 3.85 | 3.26 | 0.52% | 2,461,810 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.81 | 3.83 | 3.25 | -1.79% | 2,404,000 |
| Jan 12, 2026 | 3.81 | 3.91 | 3.81 | 3.90 | 3.31 | 3.17% | 1,847,000 |
| Jan 9, 2026 | 3.78 | 3.83 | 3.76 | 3.78 | 3.20 | - | 1,261,000 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.72 | 3.78 | 3.20 | -0.53% | 2,532,000 |
| Jan 7, 2026 | 3.96 | 3.96 | 3.78 | 3.80 | 3.22 | -3.80% | 3,314,000 |
| Jan 6, 2026 | 3.85 | 3.96 | 3.85 | 3.95 | 3.35 | 2.60% | 1,492,312 |
| Jan 5, 2026 | 3.87 | 3.91 | 3.82 | 3.85 | 3.26 | -0.77% | 1,054,000 |
| Jan 2, 2026 | 3.81 | 3.90 | 3.78 | 3.88 | 3.29 | 1.84% | 1,075,000 |
| Dec 31, 2025 | 3.87 | 3.87 | 3.81 | 3.81 | 3.23 | - | 581,000 |
| Dec 30, 2025 | 3.75 | 3.87 | 3.75 | 3.81 | 3.23 | 1.60% | 1,507,000 |
| Dec 29, 2025 | 3.73 | 3.81 | 3.72 | 3.75 | 3.18 | - | 2,608,000 |
| Dec 24, 2025 | 3.78 | 3.81 | 3.73 | 3.75 | 3.18 | -1.57% | 658,497 |
| Dec 23, 2025 | 3.85 | 3.86 | 3.76 | 3.81 | 3.23 | -1.04% | 1,140,000 |
| Dec 22, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.26 | 0.26% | 810,001 |
| Dec 19, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | 3.25 | 2.67% | 1,577,000 |
| Dec 18, 2025 | 3.78 | 3.79 | 3.72 | 3.74 | 3.17 | -1.06% | 1,873,500 |
| Dec 17, 2025 | 3.71 | 3.80 | 3.68 | 3.78 | 3.20 | 2.72% | 1,370,773 |
| Dec 16, 2025 | 3.79 | 3.79 | 3.67 | 3.68 | 3.12 | -1.87% | 1,367,000 |
| Dec 15, 2025 | 3.85 | 3.86 | 3.75 | 3.75 | 3.18 | -1.57% | 1,681,000 |
| Dec 12, 2025 | 3.74 | 3.85 | 3.74 | 3.81 | 3.23 | 2.42% | 1,343,705 |
| Dec 11, 2025 | 3.80 | 3.83 | 3.71 | 3.72 | 3.15 | -2.11% | 1,059,000 |
| Dec 10, 2025 | 3.76 | 3.81 | 3.70 | 3.80 | 3.22 | 1.06% | 1,551,000 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.71 | 3.76 | 3.19 | -0.53% | 1,955,000 |
| Dec 8, 2025 | 3.79 | 3.83 | 3.74 | 3.78 | 3.20 | 1.61% | 1,783,000 |
| Dec 5, 2025 | 3.75 | 3.76 | 3.71 | 3.72 | 3.15 | -0.80% | 772,000 |
| Dec 4, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.18 | 0.27% | 816,033 |
| Dec 3, 2025 | 3.82 | 3.83 | 3.72 | 3.74 | 3.17 | -2.60% | 1,979,126 |
| Dec 2, 2025 | 3.79 | 3.88 | 3.77 | 3.84 | 3.25 | 1.05% | 1,115,000 |
| Dec 1, 2025 | 3.72 | 3.83 | 3.72 | 3.80 | 3.22 | -0.52% | 764,000 |
| Nov 28, 2025 | 3.83 | 3.85 | 3.76 | 3.82 | 3.24 | 0.26% | 559,000 |