IGG Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.550	3.580	3.470	3.500	2.793	1,556,380
2023-08-15	3.590	3.600	3.510	3.520	2.809	1,387,380
2023-08-14	3.740	3.740	3.500	3.600	2.873	3,682,000
2023-08-11	3.850	3.850	3.650	3.740	2.985	3,674,800
2023-08-10	3.830	3.860	3.740	3.850	3.072	1,315,534
2023-08-09	3.840	3.880	3.800	3.830	3.056	1,383,225
2023-08-08	3.920	3.920	3.800	3.840	3.064	2,484,400
2023-08-07	4.020	4.020	3.910	3.920	3.128	943,000
2023-08-04	3.990	4.120	3.960	4.000	3.192	1,521,200
2023-08-03	3.900	4.010	3.900	3.920	3.128	1,421,350
2023-08-02	4.140	4.150	3.910	3.930	3.136	2,627,000
2023-08-01	4.030	4.150	3.970	4.130	3.296	4,043,000
2023-07-31	3.960	4.120	3.940	3.960	3.160	5,376,100
2023-07-28	3.860	3.980	3.770	3.940	3.144	3,000,000
2023-07-27	3.800	3.920	3.760	3.900	3.112	2,078,000
2023-07-26	3.870	3.870	3.750	3.810	3.041	1,618,000
2023-07-25	3.870	3.890	3.800	3.890	3.104	2,423,000
2023-07-24	3.780	3.810	3.690	3.760	3.001	3,755,000
2023-07-21	3.820	3.900	3.780	3.810	3.041	1,920,900
2023-07-20	3.900	3.950	3.770	3.820	3.049	2,081,000
2023-07-19	3.850	3.960	3.830	3.900	3.112	3,882,000
2023-07-18	4.020	4.020	3.810	3.850	3.072	4,701,452
2023-07-14	4.100	4.140	3.990	4.060	3.240	2,130,000
2023-07-13	3.930	4.150	3.930	4.100	3.272	5,338,000
2023-07-12	3.900	4.040	3.890	3.920	3.128	2,064,000
2023-07-11	3.800	3.970	3.800	3.900	3.112	3,572,000
2023-07-10	3.730	3.850	3.730	3.800	3.033	3,246,000
2023-07-07	4.000	4.000	3.690	3.710	2.961	7,781,271
2023-07-06	4.050	4.130	3.960	4.010	3.200	3,549,730
2023-07-05	4.020	4.110	3.960	4.000	3.192	3,380,000
2023-07-04	3.970	4.090	3.950	3.980	3.176	3,701,000
2023-07-03	3.850	4.050	3.850	3.970	3.168	6,850,000
2023-06-30	4.200	4.250	3.830	3.880	3.096	10,768,000
2023-06-29	4.510	4.710	4.160	4.230	3.376	11,598,000
2023-06-28	4.240	4.390	4.160	4.390	3.503	4,640,278
2023-06-27	4.190	4.290	4.100	4.240	3.384	3,429,000
2023-06-26	4.420	4.520	4.140	4.190	3.344	7,351,174
2023-06-23	4.140	4.490	4.140	4.420	3.527	10,572,280
2023-06-21	5.300	5.300	4.120	4.120	3.288	26,378,180
2023-06-20	5.200	5.540	5.150	5.350	4.269	12,100,400
2023-06-19	5.460	5.460	5.100	5.190	4.142	6,238,000
2023-06-16	4.950	5.450	4.790	5.390	4.301	16,950,381
2023-06-15	4.750	4.840	4.660	4.820	3.847	3,830,100
2023-06-14	4.890	4.970	4.680	4.730	3.775	4,571,000
2023-06-13	4.650	4.880	4.580	4.860	3.878	6,717,000
2023-06-12	4.520	4.640	4.480	4.640	3.703	2,641,279
2023-06-09	4.440	4.560	4.220	4.520	3.607	6,681,000
2023-06-08	4.620	4.620	4.300	4.400	3.511	5,222,500
2023-06-07	4.520	4.770	4.520	4.640	3.703	4,456,000
2023-06-06	4.560	4.630	4.420	4.480	3.575	4,428,000
2023-06-05	4.450	4.780	4.440	4.620	3.687	7,728,816
2023-06-02	4.490	4.590	4.380	4.430	3.535	5,326,802
2023-06-01	4.040	4.540	4.020	4.450	3.551	10,279,280
2023-05-31	4.250	4.250	3.950	4.090	3.264	7,972,155
2023-05-30	4.180	4.270	4.120	4.230	3.376	3,642,701
2023-05-29	4.180	4.250	4.120	4.190	3.344	3,460,502
2023-05-25	4.240	4.290	4.080	4.190	3.344	4,344,000
2023-05-24	4.320	4.340	4.160	4.250	3.392	2,533,000
2023-05-23	4.380	4.480	4.260	4.320	3.448	3,775,000
2023-05-22	4.280	4.390	4.150	4.280	3.416	6,042,000

← NewerPage 14 of 21 · 1,232 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.