IGG Inc (0799.HK) HKSE
3.37
-0.13(-3.71%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0799.HK Historical Return
If you invested $1000 in IGG Inc (0799.HK) 10 years ago, it would be worth $1,325.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $339.81, while $1000 invested 1 year ago would be worth $1,044.78. This corresponds to total returns of 32.58%, -66.02%, 4.48%, respectively, with annualized returns of 2.86%, -19.41%, 4.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0799.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.44 | 3.5 | 3.5 | 3.52 | 3.44 | 3.06M |
| June 01, 2026 | 3.31 | 3.42 | 3.42 | 3.53 | 3.29 | 3.7M |
| May 29, 2026 | 3.3 | 3.32 | 3.32 | 3.36 | 3.28 | 3.27M |
| May 28, 2026 | 3.35 | 3.27 | 3.27 | 3.4 | 3.26 | 2.17M |
| May 27, 2026 | 3.48 | 3.36 | 3.36 | 3.51 | 3.36 | 1.65M |
| May 26, 2026 | 3.47 | 3.46 | 3.46 | 3.53 | 3.44 | 3.27M |
| May 22, 2026 | 3.31 | 3.47 | 3.47 | 3.54 | 3.31 | 2.17M |
| May 21, 2026 | 3.55 | 3.29 | 3.29 | 3.56 | 3.25 | 3.61M |
| May 20, 2026 | 3.54 | 3.52 | 3.52 | 3.57 | 3.48 | 2.8M |
| May 19, 2026 | 3.59 | 3.59 | 3.59 | 3.67 | 3.57 | 2.52M |
| May 18, 2026 | 3.6 | 3.59 | 3.59 | 3.63 | 3.52 | 1.65M |
| May 15, 2026 | 3.66 | 3.63 | 3.63 | 3.66 | 3.55 | 3.7M |
| May 14, 2026 | 3.47 | 3.68 | 3.68 | 3.69 | 3.47 | 5.76M |
| May 13, 2026 | 3.38 | 3.47 | 3.47 | 3.54 | 3.38 | 3.71M |
| May 12, 2026 | 3.38 | 3.34 | 3.34 | 3.38 | 3.32 | 1.29M |
| May 11, 2026 | 3.31 | 3.38 | 3.38 | 3.38 | 3.31 | 1.64M |
| May 08, 2026 | 3.24 | 3.34 | 3.34 | 3.38 | 3.24 | 3.47M |
| May 07, 2026 | 3.29 | 3.33 | 3.33 | 3.38 | 3.25 | 1.88M |
| May 06, 2026 | 3.41 | 3.28 | 3.28 | 3.41 | 3.27 | 1.61M |
| May 05, 2026 | 3.4 | 3.4 | 3.4 | 3.44 | 3.28 | 4.67M |
| May 04, 2026 | 3.12 | 3.4 | 3.4 | 3.45 | 3.12 | 11.61M |
| April 30, 2026 | 3.18 | 3.1 | 3.1 | 3.28 | 3.1 | 2.26M |
| April 29, 2026 | 3.26 | 3.18 | 3.18 | 3.26 | 3.16 | 2.71M |
| April 28, 2026 | 3.08 | 3.24 | 3.24 | 3.24 | 3.08 | 4.48M |
| April 27, 2026 | 3 | 3.08 | 3.08 | 3.1 | 3 | 1.52M |
| April 24, 2026 | 3.04 | 3.01 | 3.01 | 3.08 | 3.01 | 1.77M |
| April 23, 2026 | 3.01 | 3.04 | 3.04 | 3.08 | 3.01 | 1.5M |
| April 22, 2026 | 3.08 | 3.03 | 3.03 | 3.09 | 3.03 | 1.05M |
| April 21, 2026 | 3.05 | 3.08 | 3.08 | 3.11 | 3.04 | 1.76M |
| April 20, 2026 | 3.11 | 3.08 | 3.08 | 3.17 | 3.06 | 1.96M |
| April 17, 2026 | 3.09 | 3.11 | 3.11 | 3.12 | 3.02 | 1.75M |
| April 16, 2026 | 2.99 | 3.09 | 3.09 | 3.15 | 2.99 | 2.69M |
| April 15, 2026 | 2.95 | 2.99 | 2.99 | 3.05 | 2.95 | 1.69M |
| April 14, 2026 | 3.02 | 2.95 | 2.95 | 3.05 | 2.93 | 2.68M |
| April 13, 2026 | 3.07 | 3.02 | 3.02 | 3.08 | 3.01 | 2.06M |
| April 10, 2026 | 3.09 | 3.08 | 3.08 | 3.18 | 3.06 | 4.69M |
| April 09, 2026 | 3.64 | 3.57 | 3.57 | 3.67 | 3.57 | 6.92M |
| April 08, 2026 | 3.66 | 3.62 | 3.62 | 3.72 | 3.6 | 6M |
| April 02, 2026 | 3.69 | 3.63 | 3.63 | 3.72 | 3.58 | 2.9M |
| April 01, 2026 | 3.56 | 3.65 | 3.65 | 3.66 | 3.56 | 3.99M |
| March 31, 2026 | 3.51 | 3.5 | 3.5 | 3.63 | 3.5 | 2.59M |
| March 30, 2026 | 3.54 | 3.51 | 3.51 | 3.6 | 3.45 | 6.02M |
| March 27, 2026 | 3.59 | 3.54 | 3.54 | 3.59 | 3.44 | 4.52M |
| March 26, 2026 | 3.41 | 3.59 | 3.59 | 3.65 | 3.41 | 13.06M |
| March 25, 2026 | 2.98 | 2.97 | 2.97 | 3.03 | 2.95 | 1.55M |
| March 24, 2026 | 2.9 | 2.98 | 2.98 | 2.99 | 2.9 | 1.11M |
| March 23, 2026 | 2.95 | 2.94 | 2.94 | 2.98 | 2.88 | 3.14M |
| March 20, 2026 | 3.04 | 2.95 | 2.95 | 3.05 | 2.95 | 2.52M |
| March 19, 2026 | 3.09 | 3.02 | 3.02 | 3.11 | 3.02 | 1.57M |
| March 18, 2026 | 3.1 | 3.13 | 3.13 | 3.15 | 3.1 | 1.48M |
| March 17, 2026 | 3.04 | 3.08 | 3.08 | 3.14 | 3.04 | 1.92M |
| March 16, 2026 | 2.97 | 3.04 | 3.04 | 3.07 | 2.94 | 1.58M |
| March 13, 2026 | 3.04 | 2.95 | 2.95 | 3.04 | 2.95 | 2.01M |
| March 12, 2026 | 3.06 | 3 | 3 | 3.1 | 2.99 | 1.86M |
| March 11, 2026 | 3.05 | 3.01 | 3.01 | 3.08 | 3 | 2.22M |
| March 10, 2026 | 3.06 | 3.05 | 3.05 | 3.1 | 3.02 | 478,000 |
| March 09, 2026 | 3.03 | 3.02 | 3.02 | 3.06 | 2.94 | 2.19M |
| March 06, 2026 | 3.07 | 3.04 | 3.04 | 3.12 | 3.04 | 1.68M |
| March 05, 2026 | 3.15 | 3.04 | 3.04 | 3.16 | 3.04 | 2.26M |
| March 04, 2026 | 3 | 3.01 | 3.06 | 3.06 | 2.96 | 1.66M |
