IGG Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	3.070	3.160	3.060	3.160	2.522	5,547,921
2022-05-30	3.040	3.090	3.010	3.070	2.450	2,071,000
2022-05-27	3.010	3.060	2.960	2.990	2.386	1,565,000
2022-05-26	2.980	2.980	2.900	2.960	2.362	2,273,418
2022-05-25	2.960	3.020	2.940	2.950	2.354	2,265,377
2022-05-24	3.170	3.170	3.000	3.030	2.418	2,208,000
2022-05-23	3.140	3.170	3.060	3.160	2.522	1,624,250
2022-05-20	3.030	3.160	3.030	3.140	2.506	2,077,000
2022-05-19	3.060	3.060	2.950	2.990	2.386	1,969,000
2022-05-18	3.130	3.130	3.040	3.110	2.482	1,711,000
2022-05-17	3.030	3.110	3.010	3.100	2.474	2,820,515
2022-05-16	3.010	3.060	2.950	2.980	2.378	1,563,941
2022-05-13	2.980	2.990	2.880	2.940	2.346	2,279,200
2022-05-12	2.990	3.010	2.870	2.920	2.330	1,523,159
2022-05-11	2.930	3.040	2.920	2.970	2.370	1,437,457
2022-05-10	3.000	3.000	2.880	2.930	2.338	3,410,407
2022-05-06	3.080	3.080	2.990	3.030	2.418	1,531,119
2022-05-05	3.170	3.220	3.110	3.120	2.490	1,993,429
2022-05-04	3.250	3.250	3.110	3.130	2.498	1,485,090
2022-05-03	3.350	3.350	3.210	3.310	2.642	876,731
2022-04-29	3.120	3.300	3.070	3.270	2.610	2,950,500
2022-04-28	3.100	3.140	3.050	3.130	2.498	1,478,933
2022-04-27	3.060	3.180	3.060	3.100	2.474	1,580,300
2022-04-26	2.980	3.210	2.980	3.130	2.498	4,680,323
2022-04-25	3.100	3.110	2.970	2.970	2.370	4,782,910
2022-04-22	3.040	3.200	3.040	3.130	2.498	2,395,941
2022-04-21	3.200	3.240	3.080	3.170	2.530	4,296,000
2022-04-20	3.450	3.450	3.220	3.230	2.578	2,341,400
2022-04-19	3.450	3.450	3.220	3.300	2.634	2,381,300
2022-04-14	3.380	3.480	3.360	3.450	2.753	1,569,000
2022-04-13	3.380	3.470	3.310	3.380	2.697	2,761,000
2022-04-12	3.440	3.630	3.320	3.380	2.697	10,993,750
2022-04-11	3.380	3.380	3.170	3.180	2.538	3,174,000
2022-04-08	3.490	3.500	3.310	3.370	2.689	3,950,159
2022-04-07	3.610	3.680	3.480	3.490	2.785	6,607,000
2022-04-06	3.730	3.850	3.660	3.660	2.921	3,860,894
2022-04-04	3.660	3.910	3.660	3.860	3.080	3,286,400
2022-04-01	3.740	3.760	3.570	3.670	2.929	3,861,000
2022-03-31	3.860	3.880	3.660	3.740	2.985	4,713,633
2022-03-30	3.850	3.990	3.800	3.810	3.041	4,691,000
2022-03-29	3.900	4.030	3.700	3.980	3.176	5,609,940
2022-03-28	3.990	3.990	3.760	3.900	3.112	4,176,000
2022-03-25	4.190	4.230	3.960	4.000	3.192	4,373,363
2022-03-24	4.120	4.280	4.110	4.170	3.328	4,803,000
2022-03-23	4.200	4.220	4.100	4.120	3.288	5,576,731
2022-03-22	4.170	4.250	4.100	4.170	3.328	6,450,950
2022-03-21	4.200	4.210	4.060	4.170	3.328	3,135,118
2022-03-18	4.370	4.370	4.050	4.140	3.304	6,579,924
2022-03-17	4.300	4.450	4.210	4.410	3.519	5,022,000
2022-03-16	3.800	4.060	3.610	4.040	3.224	5,295,900
2022-03-15	3.820	3.930	3.520	3.560	2.841	7,318,317
2022-03-14	4.220	4.220	3.790	3.820	3.049	4,728,000
2022-03-11	4.260	4.290	4.020	4.220	3.368	4,495,000
2022-03-10	4.280	4.410	4.220	4.260	3.400	3,758,800
2022-03-09	4.200	4.270	4.030	4.170	3.328	4,156,000
2022-03-08	4.140	4.390	4.140	4.210	3.360	5,282,600
2022-03-07	4.300	4.320	4.070	4.150	3.312	3,611,470
2022-03-04	4.450	4.450	4.250	4.300	3.432	4,032,000
2022-03-03	4.620	4.670	4.500	4.510	3.599	1,502,000
2022-03-02	4.700	4.750	4.580	4.620	3.687	2,116,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0820 HKD
2026-04-10	0.4770 HKD
2025-09-11	0.0560 HKD
2025-04-10	0.0640 HKD
2024-09-10	0.0850 HKD
2021-08-18	0.1450 HKD
2021-03-16	0.2670 HKD
2020-08-18	0.2510 HKD
2020-03-17	0.1760 HKD
2019-08-16	0.1300 HKD
2019-03-22	0.1670 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.