IGG Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	7.440	7.440	7.130	7.220	5.762	2,006,000
2021-11-30	7.420	7.420	7.150	7.390	5.897	3,612,340
2021-11-29	7.540	7.700	7.310	7.400	5.905	1,840,800
2021-11-26	7.840	7.840	7.500	7.580	6.049	1,699,000
2021-11-25	7.760	7.890	7.680	7.840	6.257	2,178,000
2021-11-24	7.950	7.950	7.670	7.710	6.153	2,540,091
2021-11-23	7.920	7.990	7.830	7.950	6.344	1,753,000
2021-11-22	7.790	8.100	7.720	7.920	6.320	2,869,222
2021-11-19	7.630	7.820	7.380	7.770	6.201	2,325,328
2021-11-18	7.910	7.940	7.640	7.660	6.113	1,651,374
2021-11-17	7.920	8.000	7.860	7.910	6.312	2,586,032
2021-11-16	7.700	8.100	7.620	7.920	6.320	4,720,787
2021-11-15	7.600	7.750	7.510	7.700	6.145	1,782,000
2021-11-12	7.650	7.650	7.470	7.580	6.049	1,240,000
2021-11-11	7.420	7.610	7.350	7.590	6.057	2,124,982
2021-11-10	7.300	7.460	7.240	7.420	5.921	3,234,191
2021-11-09	7.270	7.330	7.090	7.300	5.826	1,481,000
2021-11-08	7.300	7.300	6.800	7.060	5.634	5,187,791
2021-11-05	7.080	7.340	7.080	7.200	5.746	1,443,682
2021-11-04	7.300	7.380	7.140	7.180	5.730	1,838,922
2021-11-03	7.200	7.380	7.120	7.250	5.786	2,155,000
2021-11-02	7.230	7.440	7.190	7.220	5.762	1,477,839
2021-11-01	7.250	7.250	7.020	7.160	5.714	1,574,346
2021-10-29	7.250	7.270	7.120	7.240	5.778	1,361,000
2021-10-28	7.240	7.240	7.000	7.180	5.730	1,273,000
2021-10-27	7.440	7.450	7.130	7.210	5.754	2,272,000
2021-10-26	7.550	7.700	7.320	7.460	5.953	1,904,000
2021-10-25	7.690	7.730	7.500	7.550	6.025	2,030,214
2021-10-22	7.500	7.680	7.480	7.680	6.129	2,193,600
2021-10-21	7.620	7.620	7.250	7.440	5.937	11,514,140
2021-10-20	7.470	7.610	7.400	7.510	5.993	2,554,000
2021-10-19	7.260	7.420	7.170	7.410	5.913	2,374,604
2021-10-18	7.110	7.200	7.020	7.180	5.730	2,580,013

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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