IGG Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.640	4.790	4.590	4.750	3.791	1,695,000
2022-02-28	4.800	4.830	4.540	4.670	3.727	2,875,000
2022-02-25	4.730	4.870	4.670	4.800	3.831	1,772,000
2022-02-24	4.880	4.880	4.640	4.680	3.735	2,845,217
2022-02-23	4.820	4.940	4.750	4.910	3.918	2,956,000
2022-02-22	4.820	4.820	4.650	4.760	3.799	2,286,000
2022-02-21	4.890	4.950	4.780	4.870	3.886	2,270,116
2022-02-18	4.890	4.960	4.880	4.900	3.910	1,176,000
2022-02-17	4.950	4.950	4.890	4.920	3.926	1,358,000
2022-02-16	4.900	4.960	4.880	4.930	3.934	1,512,000
2022-02-15	4.970	4.970	4.830	4.880	3.894	2,057,000
2022-02-14	4.790	4.930	4.790	4.830	3.855	2,037,300
2022-02-11	4.930	4.930	4.760	4.790	3.823	1,955,000
2022-02-10	4.900	5.040	4.880	4.930	3.934	2,447,000
2022-02-09	4.860	4.980	4.760	4.930	3.934	4,393,000
2022-02-08	4.760	4.840	4.730	4.820	3.847	3,081,200
2022-02-07	4.860	4.900	4.690	4.750	3.791	4,074,579
2022-02-04	4.850	4.960	4.780	4.900	3.910	2,742,048
2022-01-31	4.680	4.880	4.680	4.850	3.870	1,214,000
2022-01-28	4.650	4.720	4.550	4.680	3.735	2,153,000
2022-01-27	4.780	4.790	4.580	4.650	3.711	2,682,379
2022-01-26	4.740	4.900	4.740	4.840	3.863	2,343,100
2022-01-25	4.830	4.850	4.670	4.740	3.783	3,748,000
2022-01-24	4.970	4.970	4.830	4.830	3.855	1,879,371
2022-01-21	4.860	5.100	4.800	4.970	3.966	4,697,681
2022-01-20	4.820	4.920	4.790	4.870	3.886	4,289,392
2022-01-19	4.700	4.870	4.700	4.820	3.847	4,355,000
2022-01-18	4.730	4.800	4.690	4.700	3.751	3,157,000
2022-01-17	4.820	4.830	4.710	4.730	3.775	2,776,350
2022-01-14	4.700	4.880	4.650	4.840	3.863	6,498,155
2022-01-13	5.000	5.000	4.720	4.730	3.775	8,818,000
2022-01-12	5.100	5.180	4.990	5.010	3.998	5,862,500
2022-01-11	5.120	5.220	4.990	5.100	4.070	7,845,700
2022-01-10	5.270	5.380	5.010	5.090	4.062	24,084,180
2022-01-07	6.260	6.370	6.190	6.200	4.948	2,900,610
2022-01-06	6.300	6.390	6.120	6.250	4.988	3,868,786
2022-01-05	6.620	6.620	6.370	6.390	5.099	3,088,500
2022-01-04	6.740	6.760	6.580	6.630	5.291	2,557,000
2022-01-03	6.990	6.990	6.650	6.740	5.379	1,622,045
2021-12-31	6.810	6.950	6.810	6.930	5.530	1,272,000
2021-12-30	6.680	6.700	6.560	6.700	5.347	657,937
2021-12-29	6.660	6.730	6.580	6.670	5.323	465,000
2021-12-28	6.770	6.830	6.640	6.660	5.315	1,282,716
2021-12-24	6.850	6.860	6.770	6.770	5.403	416,051
2021-12-23	6.780	7.060	6.740	6.800	5.427	2,735,797
2021-12-22	6.760	6.800	6.670	6.730	5.371	1,841,600
2021-12-21	6.630	6.730	6.570	6.690	5.339	2,484,317
2021-12-20	6.770	6.770	6.550	6.590	5.259	2,929,500
2021-12-17	6.890	6.930	6.730	6.760	5.395	3,169,005
2021-12-16	6.990	7.050	6.900	6.970	5.562	1,902,000
2021-12-15	7.000	7.070	6.930	6.990	5.578	1,927,580
2021-12-14	7.020	7.060	6.940	6.980	5.570	1,889,000
2021-12-13	7.230	7.230	7.000	7.020	5.602	2,256,000
2021-12-10	7.130	7.350	7.120	7.140	5.698	1,493,186
2021-12-09	7.090	7.240	7.090	7.190	5.738	2,746,599
2021-12-08	7.190	7.230	7.050	7.090	5.658	1,942,000
2021-12-07	7.100	7.210	7.030	7.170	5.722	2,510,000
2021-12-06	6.910	7.090	6.910	6.960	5.554	2,611,172
2021-12-03	7.150	7.150	6.960	7.020	5.602	3,543,000
2021-12-02	7.300	7.300	7.070	7.150	5.706	1,382,000

← NewerPage 20 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.