HKSE - Delayed Quote
HKD
IGG Inc (0799.HK)
2.735
+0.010
(+0.37%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.730
2.770
2.705
2.735
2.735
650,000
Oct 29, 2026
2.760
2.760
2.715
2.725
2.725
453,000
Oct 28, 2026
2.745
2.790
2.740
2.775
2.775
569,000
Oct 27, 2026
2.920
2.920
2.745
2.780
2.780
870,000
Oct 26, 2026
2.800
2.840
2.785
2.805
2.805
1,750,921
Oct 23, 2026
2.785
2.800
2.740
2.800
2.800
1,088,000
Oct 22, 2026
2.850
2.850
2.715
2.750
2.750
1,923,000
Oct 21, 2026
2.915
2.925
2.825
2.845
2.845
1,168,000
Oct 20, 2026
3.020
3.020
2.885
2.890
2.890
935,117
Oct 16, 2026
2.960
3.000
2.910
2.920
2.920
715,454
Oct 15, 2026
2.995
3.000
2.920
2.920
2.920
751,000
Oct 14, 2026
3.020
3.020
2.955
2.995
2.995
261,050
Oct 13, 2026
2.970
3.020
2.945
3.010
3.010
677,000
Oct 12, 2026
2.980
3.020
2.965
2.965
2.965
391,682
Oct 9, 2026
2.965
2.990
2.930
2.980
2.980
883,000
Oct 8, 2026
3.015
3.035
2.955
2.960
2.960
1,454,000
Oct 7, 2026
3.000
3.075
2.995
3.000
3.000
541,000
Oct 6, 2026
2.995
3.020
2.980
3.000
3.000
737,000
Oct 5, 2026
3.110
3.110
2.975
3.005
3.005
770,119
Oct 2, 2026
3.030
3.030
2.985
3.000
3.000
864,000
Sep 30, 2026
3.080
3.130
3.070
3.085
3.085
973,605
Sep 29, 2026
3.060
3.110
3.055
3.095
3.095
950,000
Sep 28, 2026
3.045
3.095
3.020
3.060
3.060
1,025,000
Sep 25, 2026
3.100
3.100
2.990
3.020
3.020
1,329,000
Sep 24, 2026
3.055
3.055
3.020
3.025
3.025
911,000
Sep 23, 2026
3.060
3.100
3.020
3.085
3.085
512,327
Sep 22, 2026
3.120
3.160
3.050
3.060
3.060
1,032,000
Sep 21, 2026
3.075
3.135
3.075
3.125
3.125
863,161
Sep 18, 2026
3.070
3.100
3.055
3.055
3.055
1,990,560
Sep 17, 2026
3.080
3.090
3.025
3.080
3.080
1,067,000
Sep 16, 2026
3.090
3.120
3.060
3.110
3.110
1,144,092
Sep 15, 2026
3.070
3.125
3.060
3.090
3.090
1,132,966
Sep 14, 2026
3.040
3.080
3.040
3.080
3.080
505,319
Sep 11, 2026
3.060
3.085
3.030
3.040
3.040
877,736
Sep 10, 2026
3.080
3.095
3.050
3.055
3.055
766,000
Sep 9, 2026
3.100
3.130
3.090
3.095
3.095
659,777
Sep 8, 2026
3.145
3.150
3.100
3.100
3.100
520,000
Sep 7, 2026
3.160
3.180
3.125
3.170
3.170
479,000
Sep 4, 2026
3.120
3.200
3.120
3.160
3.160
1,956,000
Sep 3, 2026
3.095
3.165
3.080
3.100
3.100
1,459,000
Sep 2, 2026
3.165
3.165
3.060
3.090
3.090
821,000
Sep 1, 2026
3.060
3.180
3.055
3.165
3.165
1,584,382
Aug 31, 2026
3.100
3.100
3.045
3.060
3.060
1,274,000
Aug 28, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
3.200
3.200
3.080
3.090
3.090
1,950,000
Aug 27, 2026
3.275
3.325
3.245
3.290
3.126
1,396,000
Aug 26, 2026
3.305
3.350
3.240
3.270
3.107
3,095,818
Aug 25, 2026
3.345
3.345
3.240
3.285
3.121
1,468,000
Aug 24, 2026
3.355
3.365
3.290
3.315
3.150
2,285,200
Aug 21, 2026
3.360
3.380
3.335
3.375
3.207
1,895,000
Aug 20, 2026
3.345
3.410
3.340
3.360
3.193
851,000
Aug 19, 2026
3.360
3.365
3.290
3.330
3.164
2,634,157
Aug 18, 2026
3.405
3.410
3.345
3.375
3.207
1,798,000
Aug 17, 2026
3.550
3.650
3.325
3.405
3.235
2,996,000
Aug 14, 2026
3.500
3.595
3.410
3.540
3.364
2,083,714
Aug 13, 2026
3.410
3.430
3.350
3.395
3.226
1,205,525
Aug 12, 2026
3.465
3.465
3.385
3.420
3.250
1,251,781
Aug 11, 2026
3.530
3.560
3.475
3.500
3.326
1,105,000
Aug 10, 2026
3.420
3.540
3.420
3.530
3.354
1,227,000
Aug 7, 2026
3.450
3.520
3.395
3.410
3.240
674,000
Aug 6, 2026
3.570
3.570
3.430
3.450
3.278
1,589,250
Aug 5, 2026
3.400
3.575
3.380
3.570
3.392
3,312,827
Aug 4, 2026
3.325
3.390
3.310
3.370
3.202
973,000
Aug 3, 2026
3.320
3.410
3.320
3.325
3.159
1,071,825
Jul 31, 2026
3.370
3.440
3.320
3.340
3.174
1,780,381
Jul 30, 2026
3.360
3.400
3.340
3.400
3.231
777,000
Jul 29, 2026
3.370
3.400
3.300
3.380
3.212
952,227
Jul 28, 2026
3.350
3.390
3.300
3.370
3.202
562,942
Jul 27, 2026
3.320
3.390
3.300
3.360
3.193
379,625
Jul 24, 2026
3.360
3.360
3.310
3.320
3.155
1,056,000
Jul 23, 2026
3.410
3.410
3.350
3.400
3.231
783,000
Jul 22, 2026
3.500
3.500
3.380
3.410
3.240
998,000
Jul 21, 2026
3.420
3.500
3.380
3.490
3.316
619,000
Jul 20, 2026
3.410
3.420
3.360
3.420
3.250
379,550
Jul 17, 2026
3.520
3.530
3.340
3.410
3.240
1,170,332
Jul 16, 2026
3.550
3.600
3.480
3.520
3.345
1,303,625
Jul 15, 2026
3.370
3.500
3.330
3.480
3.307
601,000
Jul 14, 2026
3.450
3.480
3.360
3.400
3.231
962,000
Jul 13, 2026
3.560
3.570
3.480
3.530
3.354
2,877,000
Jul 10, 2026
3.580
3.590
3.510
3.560
3.383
970,000
Jul 9, 2026
3.620
3.660
3.570
3.580
3.402
1,861,000
Jul 8, 2026
3.500
3.630
3.500
3.630
3.449
2,849,354
Jul 7, 2026
3.440
3.580
3.440
3.560
3.383
2,781,041
Jul 6, 2026
3.410
3.540
3.410
3.440
3.269
1,584,000
Jul 3, 2026
3.370
3.460
3.360
3.410
3.240
1,251,000
Jul 2, 2026
3.250
3.480
3.250
3.330
3.164
2,045,332
Jun 30, 2026
3.140
3.290
3.140
3.250
3.088
1,558,332
Jun 29, 2026
3.110
3.260
3.110
3.240
3.078
1,638,295
Jun 26, 2026
3.120
3.140
3.060
3.110
2.955
2,004,000
Jun 25, 2026
3.140
3.160
3.080
3.120
2.964
1,345,000
Jun 24, 2026
3.200
3.230
3.090
3.140
2.983
1,745,000
Jun 23, 2026
3.320
3.380
3.100
3.160
3.002
3,045,600
Jun 22, 2026
3.250
3.330
3.170
3.310
3.145
1,959,220
Jun 18, 2026
3.250
3.330
3.250
3.270
3.107
2,275,000
Jun 17, 2026
3.310
3.400
3.260
3.270
3.107
1,213,000
Jun 16, 2026
3.380
3.430
3.300
3.310
3.145
1,171,000
Jun 15, 2026
3.330
3.490
3.240
3.370
3.202
1,784,000
Jun 12, 2026
3.350
3.430
3.320
3.370
3.202
1,588,135
Jun 11, 2026
3.310
3.350
3.280
3.300
3.136
2,343,000
Jun 10, 2026
3.250
3.320
3.240
3.300
3.136
2,464,000
Jun 9, 2026
3.340
3.380
3.270
3.270
3.107
1,544,000
Jun 8, 2026
3.300
3.400
3.270
3.340
3.174
2,297,750
Jun 5, 2026
3.360
3.410
3.320
3.370
3.202
2,207,600
Jun 4, 2026
3.390
3.390
3.310
3.360
3.193
2,728,000
Jun 3, 2026
3.540
3.540
3.340
3.390
3.221
2,973,300
Jun 2, 2026
3.440
3.520
3.440
3.500
3.326
3,058,516
Jun 1, 2026
3.310
3.530
3.290
3.420
3.250
3,699,243
May 29, 2026
3.300
3.360
3.280
3.320
3.155
3,257,433
May 28, 2026
3.350
3.400
3.260
3.270
3.107
2,167,000
May 27, 2026
3.480
3.510
3.360
3.360
3.193
1,649,000
May 26, 2026
3.470
3.530
3.440
3.460
3.288
3,263,000
May 22, 2026
3.310
3.540
3.310
3.470
3.297
2,168,000
May 21, 2026
3.550
3.560
3.250
3.290
3.126
3,610,000
May 20, 2026
3.540
3.570
3.480
3.520
3.345
2,800,000
May 19, 2026
3.590
3.670
3.570
3.590
3.411
2,522,876
May 18, 2026
3.600
3.630
3.520
3.590
3.411
1,641,000
May 15, 2026
3.660
3.660
3.550
3.630
3.449
3,700,000
May 14, 2026
3.470
3.690
3.470
3.680
3.497
5,754,000
May 13, 2026
3.380
3.540
3.380
3.470
3.297
3,710,386
May 12, 2026
3.380
3.380
3.320
3.340
3.174
1,281,624
May 11, 2026
3.310
3.380
3.310
3.380
3.212
1,634,000
May 8, 2026
3.240
3.380
3.240
3.340
3.174
3,472,462
May 7, 2026
3.290
3.380
3.250
3.330
3.164
1,952,000
May 6, 2026
3.410
3.410
3.270
3.280
3.116
1,611,000
May 5, 2026
3.400
3.440
3.280
3.400
3.231
4,979,500
May 4, 2026
3.120
3.450
3.120
3.400
3.231
11,686,000
Apr 30, 2026
3.180
3.280
3.100
3.100
2.945
2,338,000
Apr 29, 2026
3.260
3.260
3.160
3.180
3.021
2,705,000
Apr 28, 2026
3.080
3.240
3.080
3.240
3.078
4,473,459
Apr 27, 2026
3.000
3.100
3.000
3.080
2.926
1,518,425
Apr 24, 2026
3.040
3.080
3.010
3.010
2.860
1,847,000
Apr 23, 2026
3.010
3.080
3.010
3.040
2.888
1,496,000
Apr 22, 2026
3.080
3.090
3.030
3.030
2.879
1,048,000
Apr 21, 2026
3.050
3.110
3.040
3.080
2.926
1,756,000
Apr 20, 2026
3.110
3.170
3.060
3.080
2.926
2,006,000
Apr 17, 2026
3.090
3.120
3.020
3.110
2.955
1,745,157
Apr 16, 2026
2.990
3.150
2.990
3.090
2.936
2,729,100
Apr 15, 2026
2.950
3.050
2.950
2.990
2.841
1,690,662
Apr 14, 2026
3.020
3.050
2.930
2.950
2.803
2,677,000
Apr 13, 2026
3.070
3.080
3.010
3.020
2.869
2,201,000
Apr 10, 2026
0.544
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
3.090
3.180
3.060
3.080
2.926
4,682,996
Apr 9, 2026
3.640
3.670
3.570
3.570
2.875
7,092,004
Apr 8, 2026
3.660
3.720
3.600
3.620
2.915
6,080,193
Apr 2, 2026
3.690
3.720
3.580
3.630
2.923
2,879,000
Apr 1, 2026
3.560
3.660
3.560
3.650
2.940
3,992,000
Mar 31, 2026
3.510
3.630
3.500
3.500
2.819
2,586,000
Mar 30, 2026
3.540
3.600
3.450
3.510
2.827
6,017,000
Mar 27, 2026
3.590
3.590
3.440
3.540
2.851
4,513,407
Mar 26, 2026
3.410
3.650
3.410
3.590
2.891
13,061,471
Mar 25, 2026
2.980
3.030
2.950
2.970
2.392
1,696,000
Mar 24, 2026
2.900
2.990
2.900
2.980
2.400
1,245,000
Mar 23, 2026
2.950
2.980
2.880
2.940
2.368
3,143,000
Mar 20, 2026
3.040
3.050
2.950
2.950
2.376
2,499,000
Mar 19, 2026
3.090
3.110
3.020
3.020
2.432
1,560,000
Mar 18, 2026
3.100
3.150
3.100
3.130
2.521
1,665,094
Mar 17, 2026
3.040
3.140
3.040
3.080
2.481
1,917,000
Mar 16, 2026
2.970
3.070
2.940
3.040
2.448
1,711,000
Mar 13, 2026
3.040
3.040
2.950
2.950
2.376
2,011,000
Mar 12, 2026
3.060
3.100
2.990
3.000
2.416
1,771,485
Mar 11, 2026
3.050
3.080
3.000
3.010
2.424
2,193,000
Mar 10, 2026
3.060
3.100
2.990
3.050
2.456
2,510,000
Mar 9, 2026
3.030
3.060
2.940
3.020
2.432
2,178,000
Mar 6, 2026
3.070
3.120
3.040
3.040
2.448
1,684,000
Mar 5, 2026
3.150
3.160
3.040
3.040
2.448
2,258,000
Mar 4, 2026
3.000
3.060
2.960
3.060
2.464
2,887,100
Mar 3, 2026
3.060
3.100
3.000
3.000
2.416
1,868,000
Mar 2, 2026
3.150
3.150
3.000
3.040
2.448
2,687,500
Feb 27, 2026
3.160
3.200
3.160
3.160
2.545
1,977,919
Feb 26, 2026
3.300
3.370
3.160
3.160
2.545
2,231,000
Feb 25, 2026
3.490
3.490
3.280
3.280
2.642
2,834,000
Feb 24, 2026
3.460
3.460
3.350
3.350
2.698
2,284,000
Feb 23, 2026
3.450
3.490
3.450
3.460
2.787
1,811,100
Feb 20, 2026
3.490
3.490
3.400
3.440
2.770
1,104,000
Feb 16, 2026
3.460
3.460
3.460
3.460
2.787
-
Feb 13, 2026
3.510
3.570
3.430
3.460
2.787
1,892,000
Feb 12, 2026
3.530
3.540
3.450
3.540
2.851
2,875,000
Feb 11, 2026
3.450
3.490
3.430
3.470
2.795
795,000
Feb 10, 2026
3.460
3.520
3.410
3.460
2.787
1,261,000
Feb 9, 2026
3.350
3.430
3.350
3.430
2.762
1,534,000
Feb 6, 2026
3.390
3.390
3.270
3.320
2.674
2,089,000
Feb 5, 2026
3.410
3.410
3.340
3.370
2.714
2,108,000
Feb 4, 2026
3.480
3.480
3.380
3.410
2.746
2,575,800
Feb 3, 2026
3.520
3.540
3.430
3.470
2.795
1,677,000
Feb 2, 2026
3.680
3.680
3.500
3.510
2.827
2,816,000
Jan 30, 2026
3.700
3.710
3.610
3.690
2.972
1,942,000
Jan 29, 2026
3.770
3.770
3.620
3.700
2.980
1,197,000
Jan 28, 2026
3.690
3.710
3.650
3.680
2.964
1,185,000
Jan 27, 2026
3.790
3.790
3.660
3.670
2.956
1,674,000
Jan 26, 2026
3.780
3.800
3.720
3.740
3.012
1,212,000
Jan 23, 2026
3.810
3.830
3.790
3.810
3.068
909,000
Jan 22, 2026
3.810
3.840
3.790
3.810
3.068
895,800
Jan 21, 2026
3.790
3.850
3.750
3.810
3.068
1,816,000
Jan 20, 2026
3.790
3.830
3.770
3.790
3.052
2,292,000
Jan 19, 2026
3.830
3.830
3.780
3.790
3.052
864,000
Jan 16, 2026
3.930
3.940
3.830
3.830
3.085
1,507,900
Jan 15, 2026
3.890
4.020
3.860
3.920
3.157
2,289,250
Jan 14, 2026
3.830
3.910
3.800
3.850
3.101
2,461,810
Jan 13, 2026
3.920
3.940
3.810
3.830
3.085
2,404,000
Jan 12, 2026
3.810
3.910
3.810
3.900
3.141
1,847,000
Jan 9, 2026
3.780
3.830
3.760
3.780
3.044
1,261,000
Jan 8, 2026
3.850
3.850
3.720
3.780
3.044
2,532,000
Jan 7, 2026
3.960
3.960
3.780
3.800
3.060
3,314,000
Jan 6, 2026
3.850
3.960
3.850
3.950
3.181
1,492,312
Jan 5, 2026
3.870
3.910
3.820
3.850
3.101
1,054,000
Jan 2, 2026
3.810
3.900
3.780
3.880
3.125
1,075,000
Dec 31, 2025
3.810
3.810
3.810
3.810
3.068
-
Dec 30, 2025
3.750
3.870
3.750
3.810
3.068
1,507,000
Dec 29, 2025
3.730
3.810
3.720
3.750
3.020
2,608,000
Dec 24, 2025
3.750
3.750
3.750
3.750
3.020
-
Dec 23, 2025
3.850
3.860
3.760
3.810
3.068
1,140,000
Dec 22, 2025
3.860
3.870
3.830
3.850
3.101
810,001
Dec 19, 2025
3.790
3.850
3.780
3.840
3.093
1,577,000
Dec 18, 2025
3.780
3.790
3.720
3.740
3.012
1,873,500
Dec 17, 2025
3.710
3.800
3.680
3.780
3.044
1,370,773
Dec 16, 2025
3.790
3.790
3.670
3.680
2.964
1,367,000
Dec 15, 2025
3.850
3.860
3.750
3.750
3.020
1,681,000
Dec 12, 2025
3.720
3.850
3.740
3.810
3.068
1,343,705
Dec 11, 2025
3.800
3.830
3.710
3.720
2.996
1,059,000
Dec 10, 2025
3.760
3.810
3.700
3.800
3.060
1,551,000
Dec 9, 2025
3.850
3.850
3.710
3.760
3.028
1,955,000
Dec 8, 2025
3.790
3.830
3.740
3.780
3.044
1,783,000
Dec 5, 2025
3.750
3.760
3.710
3.720
2.996
772,000
Dec 4, 2025
3.740
3.790
3.720
3.750
3.020
816,033
Dec 3, 2025
3.820
3.830
3.720
3.740
3.012
1,979,126
Dec 2, 2025
3.790
3.880
3.770
3.840
3.093
1,115,000
Dec 1, 2025
3.720
3.830
3.720
3.800
3.060
764,000
Nov 28, 2025
3.830
3.850
3.760
3.820
3.077
559,000
Nov 27, 2025
3.830
3.850
3.780
3.810
3.068
548,000
Nov 26, 2025
3.800
3.860
3.790
3.820
3.077
896,000
Nov 25, 2025
3.770
3.830
3.760
3.790
3.052
1,148,189
Nov 24, 2025
3.750
3.750
3.620
3.750
3.020
1,814,000
Nov 21, 2025
3.700
3.700
3.580
3.620
2.915
3,053,000
Nov 20, 2025
3.710
3.760
3.680
3.710
2.988
2,586,000
Nov 19, 2025
3.810
3.830
3.710
3.710
2.988
1,438,000
Nov 18, 2025
3.840
3.840
3.730
3.800
3.060
1,593,000
Nov 17, 2025
3.860
3.860
3.780
3.810
3.068
2,264,000
Nov 14, 2025
3.890
3.890
3.820
3.840
3.093
1,221,000
Nov 13, 2025
3.870
3.930
3.830
3.910
3.149
1,519,000
Nov 12, 2025
3.900
3.910
3.820
3.840
3.093
1,326,000
Nov 11, 2025
3.820
3.930
3.820
3.890
3.133
1,525,000
Nov 10, 2025
3.770
3.860
3.770
3.820
3.077
1,352,705
Nov 7, 2025
3.910
3.910
3.760
3.770
3.036
1,833,614
Nov 6, 2025
3.870
3.950
3.820
3.920
3.157
1,614,000
Nov 5, 2025
3.870
3.870
3.770
3.850
3.101
954,000
Nov 4, 2025
4.000
4.000
3.830
3.850
3.101
3,495,330
Nov 3, 2025
3.930
4.000
3.920
4.000
3.221
852,129
Oct 31, 2025
4.060
4.060
3.900
3.900
3.141
2,036,006
Oct 30, 2025
4.020
4.050
3.990
4.020
3.238
2,149,000
