Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,286.29 -1.46 (-0.04%) Nikkei
38,050.64 +422.16 (+1.12%) Hang Seng
17,693.48 +408.94 (+2.37%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,337.59 +117.49 (+0.18%) CMC Crypto 200
1,386.82 +4.24 (+0.31%)
IGG Inc (0799.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:20PM HKT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.130 | 3.220 | 3.130 | 3.210 | 3.210 | 1,473,000 |
| 25 Apr 2024 | 3.160 | 3.160 | 3.080 | 3.130 | 3.130 | 1,374,000 |
| 24 Apr 2024 | 3.150 | 3.190 | 3.080 | 3.160 | 3.160 | 1,466,000 |
| 23 Apr 2024 | 3.110 | 3.110 | 2.980 | 3.050 | 3.050 | 1,800,000 |
| 22 Apr 2024 | 2.930 | 3.100 | 2.930 | 3.100 | 3.100 | 1,673,242 |
| 19 Apr 2024 | 2.980 | 2.980 | 2.880 | 2.920 | 2.920 | 1,481,000 |
| 18 Apr 2024 | 3.000 | 3.050 | 2.990 | 3.010 | 3.010 | 934,000 |
| 17 Apr 2024 | 2.990 | 3.080 | 2.960 | 3.000 | 3.000 | 1,132,000 |
| 16 Apr 2024 | 2.960 | 3.010 | 2.950 | 2.970 | 2.970 | 1,805,000 |
| 15 Apr 2024 | 3.100 | 3.100 | 2.990 | 3.000 | 3.000 | 2,644,285 |
| 12 Apr 2024 | 3.160 | 3.190 | 3.120 | 3.120 | 3.120 | 1,951,000 |
| 11 Apr 2024 | 3.270 | 3.270 | 3.150 | 3.170 | 3.170 | 2,945,000 |
| 10 Apr 2024 | 3.340 | 3.370 | 3.250 | 3.270 | 3.270 | 1,958,770 |
| 09 Apr 2024 | 3.250 | 3.380 | 3.240 | 3.280 | 3.280 | 1,405,000 |
| 08 Apr 2024 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 2,579,168 |
| 05 Apr 2024 | 3.380 | 3.380 | 3.230 | 3.300 | 3.300 | 2,196,000 |
| 03 Apr 2024 | 3.350 | 3.410 | 3.290 | 3.340 | 3.340 | 2,575,000 |
| 02 Apr 2024 | 3.300 | 3.440 | 3.290 | 3.350 | 3.350 | 3,774,217 |
| 28 Mar 2024 | 3.620 | 3.650 | 3.110 | 3.300 | 3.300 | 8,177,383 |
| 27 Mar 2024 | 3.570 | 3.680 | 3.550 | 3.570 | 3.570 | 1,470,500 |
| 26 Mar 2024 | 3.500 | 3.600 | 3.470 | 3.570 | 3.570 | 1,926,584 |
| 25 Mar 2024 | 3.640 | 3.640 | 3.490 | 3.490 | 3.490 | 2,657,000 |
| 22 Mar 2024 | 3.690 | 3.680 | 3.560 | 3.600 | 3.600 | 1,863,000 |
| 21 Mar 2024 | 3.720 | 3.770 | 3.670 | 3.690 | 3.690 | 1,310,000 |
| 20 Mar 2024 | 3.650 | 3.720 | 3.620 | 3.640 | 3.640 | 893,000 |
| 19 Mar 2024 | 3.710 | 3.740 | 3.620 | 3.650 | 3.650 | 1,193,000 |
| 18 Mar 2024 | 3.710 | 3.710 | 3.550 | 3.700 | 3.700 | 1,520,000 |
| 15 Mar 2024 | 3.630 | 3.630 | 3.510 | 3.610 | 3.610 | 3,159,000 |
| 14 Mar 2024 | 3.860 | 3.860 | 3.640 | 3.660 | 3.660 | 4,412,000 |
| 13 Mar 2024 | 3.700 | 3.980 | 3.670 | 3.850 | 3.850 | 3,963,398 |
| 12 Mar 2024 | 3.550 | 3.730 | 3.510 | 3.730 | 3.730 | 4,134,000 |
| 11 Mar 2024 | 3.390 | 3.540 | 3.390 | 3.520 | 3.520 | 1,938,757 |
| 08 Mar 2024 | 3.450 | 3.580 | 3.380 | 3.380 | 3.380 | 3,770,116 |
| 07 Mar 2024 | 3.530 | 3.610 | 3.440 | 3.460 | 3.460 | 2,250,484 |
| 06 Mar 2024 | 3.520 | 3.600 | 3.470 | 3.540 | 3.540 | 1,989,000 |
| 05 Mar 2024 | 3.670 | 3.670 | 3.520 | 3.550 | 3.550 | 2,446,237 |
| 04 Mar 2024 | 3.630 | 3.740 | 3.610 | 3.680 | 3.680 | 1,626,770 |
| 01 Mar 2024 | 3.670 | 3.680 | 3.580 | 3.630 | 3.630 | 2,184,557 |
| 29 Feb 2024 | 3.720 | 3.790 | 3.670 | 3.670 | 3.670 | 2,993,230 |
| 28 Feb 2024 | 3.820 | 3.890 | 3.660 | 3.660 | 3.660 | 3,742,230 |
| 27 Feb 2024 | 3.820 | 3.860 | 3.740 | 3.820 | 3.820 | 1,981,171 |
| 26 Feb 2024 | 4.000 | 4.030 | 3.820 | 3.820 | 3.820 | 2,468,000 |
| 23 Feb 2024 | 3.990 | 4.120 | 3.960 | 4.010 | 4.010 | 2,238,369 |
| 22 Feb 2024 | 3.840 | 4.030 | 3.680 | 4.000 | 4.000 | 8,100,580 |
| 21 Feb 2024 | 3.820 | 3.940 | 3.760 | 3.860 | 3.860 | 3,480,826 |
| 20 Feb 2024 | 3.860 | 3.930 | 3.810 | 3.850 | 3.850 | 1,978,718 |
| 19 Feb 2024 | 3.940 | 3.960 | 3.740 | 3.860 | 3.860 | 4,370,126 |
| 16 Feb 2024 | 3.740 | 3.950 | 3.690 | 3.930 | 3.930 | 3,097,554 |
| 15 Feb 2024 | 3.670 | 3.820 | 3.570 | 3.770 | 3.770 | 2,942,000 |
| 14 Feb 2024 | 3.690 | 3.810 | 3.650 | 3.670 | 3.670 | 2,629,000 |
| 09 Feb 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | - |
| 08 Feb 2024 | 3.770 | 3.870 | 3.730 | 3.800 | 3.800 | 4,680,208 |
| 07 Feb 2024 | 3.420 | 3.840 | 3.390 | 3.770 | 3.770 | 11,271,827 |
| 06 Feb 2024 | 2.940 | 3.490 | 2.900 | 3.460 | 3.460 | 9,501,324 |
| 05 Feb 2024 | 3.130 | 3.300 | 2.920 | 2.950 | 2.950 | 13,273,720 |
| 02 Feb 2024 | 2.840 | 2.860 | 2.680 | 2.730 | 2.730 | 1,440,500 |
| 01 Feb 2024 | 2.740 | 2.860 | 2.690 | 2.740 | 2.740 | 4,186,000 |
| 31 Jan 2024 | 2.880 | 2.900 | 2.680 | 2.780 | 2.780 | 4,668,979 |
| 30 Jan 2024 | 3.010 | 3.010 | 2.880 | 2.910 | 2.910 | 1,941,044 |
| 29 Jan 2024 | 3.000 | 3.100 | 2.910 | 3.010 | 3.010 | 4,594,364 |
| 26 Jan 2024 | 3.330 | 3.330 | 2.950 | 2.990 | 2.990 | 5,139,206 |
| 25 Jan 2024 | 3.280 | 3.370 | 3.250 | 3.370 | 3.370 | 1,315,633 |
| 24 Jan 2024 | 3.360 | 3.410 | 3.290 | 3.380 | 3.380 | 1,835,185 |
| 23 Jan 2024 | 3.180 | 3.320 | 3.110 | 3.320 | 3.320 | 1,983,762 |
| 22 Jan 2024 | 3.330 | 3.350 | 3.000 | 3.110 | 3.110 | 3,506,451 |
| 19 Jan 2024 | 3.400 | 3.470 | 3.310 | 3.350 | 3.350 | 1,901,460 |
| 18 Jan 2024 | 3.310 | 3.460 | 3.300 | 3.380 | 3.380 | 3,005,650 |
| 17 Jan 2024 | 3.500 | 3.500 | 3.280 | 3.310 | 3.310 | 3,444,600 |
| 16 Jan 2024 | 3.490 | 3.520 | 3.420 | 3.500 | 3.500 | 1,598,650 |
| 15 Jan 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| 12 Jan 2024 | 3.460 | 3.460 | 3.340 | 3.400 | 3.400 | 2,132,000 |
| 11 Jan 2024 | 3.330 | 3.530 | 3.330 | 3.460 | 3.460 | 2,215,973 |
| 10 Jan 2024 | 3.300 | 3.390 | 3.280 | 3.370 | 3.370 | 1,179,000 |
| 09 Jan 2024 | 3.230 | 3.360 | 3.220 | 3.310 | 3.310 | 1,663,568 |
| 08 Jan 2024 | 3.170 | 3.240 | 3.130 | 3.230 | 3.230 | 1,586,382 |
| 05 Jan 2024 | 3.350 | 3.420 | 3.160 | 3.170 | 3.170 | 1,606,000 |
| 04 Jan 2024 | 3.240 | 3.350 | 3.190 | 3.350 | 3.350 | 1,863,000 |
| 03 Jan 2024 | 3.220 | 3.230 | 3.150 | 3.210 | 3.210 | 1,031,950 |
| 02 Jan 2024 | 3.240 | 3.280 | 3.110 | 3.240 | 3.240 | 1,150,642 |
| 29 Dec 2023 | 3.240 | 3.240 | 3.100 | 3.240 | 3.240 | 1,708,282 |
| 28 Dec 2023 | 2.950 | 3.210 | 2.930 | 3.210 | 3.210 | 2,340,066 |
| 27 Dec 2023 | 2.960 | 3.140 | 2.950 | 2.950 | 2.950 | 1,706,488 |
| 22 Dec 2023 | 3.220 | 3.220 | 2.780 | 2.940 | 2.940 | 6,387,440 |
| 21 Dec 2023 | 3.090 | 3.170 | 3.080 | 3.170 | 3.170 | 1,632,160 |
| 20 Dec 2023 | 3.160 | 3.160 | 3.040 | 3.070 | 3.070 | 1,385,208 |
| 19 Dec 2023 | 3.160 | 3.200 | 3.070 | 3.090 | 3.090 | 1,049,558 |
| 18 Dec 2023 | 3.130 | 3.270 | 3.070 | 3.160 | 3.160 | 1,378,862 |
| 15 Dec 2023 | 3.240 | 3.250 | 3.090 | 3.120 | 3.120 | 2,036,673 |
| 14 Dec 2023 | 3.130 | 3.240 | 3.130 | 3.200 | 3.200 | 1,131,000 |
| 13 Dec 2023 | 3.150 | 3.150 | 3.040 | 3.100 | 3.100 | 1,789,400 |
| 12 Dec 2023 | 3.260 | 3.260 | 3.140 | 3.150 | 3.150 | 913,000 |
| 11 Dec 2023 | 3.250 | 3.250 | 3.120 | 3.210 | 3.210 | 1,212,000 |
| 08 Dec 2023 | 3.240 | 3.250 | 3.190 | 3.250 | 3.250 | 1,206,520 |
| 07 Dec 2023 | 3.300 | 3.310 | 3.180 | 3.240 | 3.240 | 1,420,000 |
| 06 Dec 2023 | 3.130 | 3.310 | 3.100 | 3.280 | 3.280 | 1,609,922 |
| 05 Dec 2023 | 3.170 | 3.200 | 3.070 | 3.150 | 3.150 | 1,606,600 |
| 04 Dec 2023 | 3.330 | 3.330 | 3.130 | 3.150 | 3.150 | 1,908,127 |
| 01 Dec 2023 | 3.300 | 3.350 | 3.250 | 3.290 | 3.290 | 917,410 |
| 30 Nov 2023 | 3.260 | 3.320 | 3.240 | 3.300 | 3.300 | 1,293,074 |
| 29 Nov 2023 | 3.370 | 3.370 | 3.240 | 3.300 | 3.300 | 1,884,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.