IGG Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.440	4.440	4.250	4.250	3.392	4,739,421
2023-05-18	4.500	4.580	4.400	4.440	3.543	3,771,000
2023-05-17	4.550	4.690	4.350	4.420	3.527	9,154,593
2023-05-16	4.770	4.910	4.380	4.500	3.591	17,247,840
2023-05-15	5.100	5.120	4.810	4.810	3.839	12,319,950
2023-05-12	5.350	5.350	5.060	5.090	4.062	7,070,599
2023-05-11	5.350	5.480	5.200	5.350	4.269	4,819,628
2023-05-10	5.380	5.460	5.030	5.350	4.269	8,260,638
2023-05-09	6.300	6.300	5.300	5.390	4.301	16,916,580
2023-05-08	6.250	6.400	6.200	6.310	5.036	4,646,176
2023-05-05	6.150	6.280	5.910	6.240	4.980	7,169,489
2023-05-04	6.560	6.610	6.060	6.150	4.908	8,554,496
2023-05-03	6.780	6.780	6.270	6.550	5.227	8,095,000
2023-05-02	6.790	6.860	6.490	6.780	5.411	7,958,908
2023-04-28	6.500	6.740	6.300	6.470	5.163	9,061,961
2023-04-27	6.410	6.450	6.160	6.400	5.107	8,865,016
2023-04-26	5.950	6.420	5.700	6.400	5.107	16,779,100
2023-04-25	5.900	6.050	5.700	5.880	4.692	11,343,220
2023-04-24	5.900	6.180	5.670	5.770	4.605	15,386,510
2023-04-21	6.730	6.750	5.750	5.840	4.661	22,084,859
2023-04-20	6.250	6.710	6.220	6.620	5.283	25,676,689
2023-04-19	6.000	6.480	5.710	6.030	4.812	27,962,900
2023-04-18	5.760	6.100	5.590	6.000	4.788	21,673,859
2023-04-17	4.730	6.060	4.730	5.810	4.637	35,433,207
2023-04-14	4.700	4.830	4.520	4.700	3.751	8,769,840
2023-04-13	4.500	4.700	4.330	4.630	3.695	10,951,260
2023-04-12	4.540	4.680	4.470	4.540	3.623	10,856,430
2023-04-11	4.340	4.590	4.160	4.480	3.575	20,042,881
2023-04-06	4.160	4.450	4.100	4.350	3.471	17,774,840
2023-04-04	3.840	4.200	3.820	4.160	3.320	23,613,000
2023-04-03	3.090	3.990	3.090	3.990	3.184	42,094,539
2023-03-31	3.050	3.150	3.000	3.080	2.458	5,670,977
2023-03-30	3.200	3.240	3.050	3.120	2.490	6,069,381
2023-03-29	2.770	3.200	2.770	3.190	2.546	23,986,500
2023-03-28	2.650	2.780	2.650	2.740	2.187	2,684,150
2023-03-27	2.760	2.760	2.650	2.670	2.131	2,289,718
2023-03-24	2.750	2.800	2.700	2.750	2.195	6,013,000
2023-03-23	2.570	2.730	2.570	2.730	2.179	4,197,000
2023-03-22	2.540	2.610	2.520	2.590	2.067	5,956,438
2023-03-21	2.360	2.540	2.360	2.490	1.987	3,372,676
2023-03-20	2.410	2.480	2.360	2.430	1.939	1,227,751
2023-03-17	2.360	2.510	2.360	2.470	1.971	4,410,670
2023-03-16	2.280	2.380	2.280	2.350	1.875	2,107,593
2023-03-15	2.250	2.370	2.250	2.330	1.859	4,583,793
2023-03-14	2.270	2.280	2.190	2.270	1.812	5,027,081
2023-03-13	2.380	2.390	2.210	2.260	1.804	8,805,000
2023-03-10	2.340	2.380	2.240	2.380	1.899	18,339,000
2023-03-09	2.300	2.350	2.250	2.340	1.867	9,150,000
2023-03-08	2.430	2.430	2.240	2.290	1.828	14,330,000
2023-03-07	2.750	2.780	2.420	2.440	1.947	30,993,971
2023-03-06	2.920	3.020	2.890	2.900	2.314	4,388,210
2023-03-03	3.040	3.060	2.940	2.970	2.370	3,801,014
2023-03-02	2.950	3.020	2.920	3.000	2.394	4,824,000
2023-03-01	2.900	2.980	2.860	2.970	2.370	4,746,193
2023-02-28	2.820	2.870	2.770	2.870	2.290	5,513,000
2023-02-27	2.770	2.820	2.730	2.750	2.195	3,020,000
2023-02-24	2.800	2.830	2.760	2.780	2.219	2,820,000
2023-02-23	2.850	2.860	2.790	2.830	2.258	1,918,000
2023-02-22	2.870	2.870	2.770	2.800	2.235	4,621,000
2023-02-21	2.950	2.970	2.880	2.880	2.298	2,015,000

← NewerPage 15 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.