International Genius Company (0033.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.450 | 4.450 | 4.090 | 4.090 | 4.090 | 612,000 |
| 19 Jun 2024 | 4.360 | 4.460 | 4.300 | 4.450 | 4.450 | 1,010,800 |
| 18 Jun 2024 | 4.390 | 4.470 | 4.240 | 4.470 | 4.470 | 830,200 |
| 17 Jun 2024 | 4.460 | 4.470 | 4.290 | 4.390 | 4.390 | 758,000 |
| 14 Jun 2024 | 4.390 | 4.490 | 4.260 | 4.460 | 4.460 | 447,400 |
| 13 Jun 2024 | 4.300 | 4.340 | 4.020 | 4.280 | 4.280 | 392,100 |
| 12 Jun 2024 | 4.350 | 4.420 | 4.160 | 4.340 | 4.340 | 182,000 |
| 11 Jun 2024 | 4.140 | 4.400 | 3.930 | 4.350 | 4.350 | 475,100 |
| 07 Jun 2024 | 3.910 | 4.200 | 3.870 | 4.140 | 4.140 | 264,000 |
| 06 Jun 2024 | 4.320 | 4.340 | 3.580 | 3.830 | 3.830 | 556,000 |
| 05 Jun 2024 | 4.800 | 4.900 | 4.100 | 4.100 | 4.100 | 1,360,000 |
| 04 Jun 2024 | 4.400 | 4.650 | 4.250 | 4.600 | 4.600 | 874,000 |
| 03 Jun 2024 | 4.050 | 4.470 | 4.050 | 4.400 | 4.400 | 966,000 |
| 31 May 2024 | 3.760 | 4.050 | 3.760 | 3.880 | 3.880 | 877,500 |
| 30 May 2024 | 3.400 | 4.000 | 3.220 | 3.760 | 3.760 | 872,280 |
| 29 May 2024 | 3.200 | 3.660 | 3.010 | 3.400 | 3.400 | 1,444,320 |
| 28 May 2024 | 2.080 | 3.210 | 2.080 | 3.140 | 3.140 | 1,522,100 |
| 27 May 2024 | 2.500 | 2.500 | 2.050 | 2.070 | 2.070 | 1,244,000 |
| 24 May 2024 | 2.450 | 2.550 | 2.380 | 2.500 | 2.500 | 958,000 |
| 23 May 2024 | 2.530 | 2.590 | 2.280 | 2.450 | 2.450 | 934,000 |
| 22 May 2024 | 2.860 | 2.870 | 2.390 | 2.470 | 2.470 | 1,344,000 |
| 21 May 2024 | 2.990 | 3.060 | 2.800 | 2.850 | 2.850 | 1,462,000 |
| 20 May 2024 | 3.250 | 3.600 | 2.900 | 2.990 | 2.990 | 2,392,000 |
| 17 May 2024 | 3.840 | 3.840 | 3.300 | 3.330 | 3.330 | 1,950,500 |
| 16 May 2024 | 3.790 | 3.950 | 3.700 | 3.700 | 3.700 | 1,056,460 |
| 14 May 2024 | 4.040 | 4.040 | 3.750 | 3.750 | 3.750 | 1,096,000 |
| 13 May 2024 | 3.750 | 4.050 | 3.740 | 3.950 | 3.950 | 1,466,900 |
| 10 May 2024 | 3.820 | 4.100 | 3.800 | 3.840 | 3.840 | 1,010,600 |
| 09 May 2024 | 3.800 | 4.330 | 3.800 | 3.800 | 3.800 | 1,154,000 |
| 08 May 2024 | 5.030 | 5.030 | 3.860 | 3.860 | 3.860 | 2,662,000 |
| 07 May 2024 | 5.200 | 5.200 | 4.960 | 5.030 | 5.030 | 632,000 |
| 06 May 2024 | 5.900 | 5.900 | 5.050 | 5.130 | 5.130 | 631,000 |
| 03 May 2024 | 5.500 | 6.000 | 5.180 | 5.900 | 5.900 | 794,000 |
| 02 May 2024 | 6.400 | 6.400 | 5.700 | 5.700 | 5.700 | 544,000 |
| 30 Apr 2024 | 6.150 | 6.470 | 5.720 | 6.470 | 6.470 | 664,000 |
| 29 Apr 2024 | 6.900 | 6.990 | 6.020 | 6.020 | 6.020 | 746,000 |
| 26 Apr 2024 | 6.850 | 6.990 | 6.260 | 6.740 | 6.740 | 506,000 |
| 25 Apr 2024 | 5.900 | 6.530 | 5.320 | 6.310 | 6.310 | 392,500 |
| 24 Apr 2024 | 3.860 | 6.300 | 3.730 | 6.250 | 6.250 | 752,000 |
| 23 Apr 2024 | 6.130 | 6.300 | 3.270 | 3.850 | 3.850 | 1,370,000 |
| 22 Apr 2024 | 7.690 | 7.800 | 6.100 | 6.140 | 6.140 | 846,000 |
| 19 Apr 2024 | 7.620 | 7.690 | 6.990 | 7.690 | 7.690 | 770,400 |
| 18 Apr 2024 | 8.160 | 8.260 | 7.630 | 7.730 | 7.730 | 596,000 |
| 17 Apr 2024 | 8.090 | 8.270 | 7.580 | 8.160 | 8.160 | 822,000 |
| 16 Apr 2024 | 8.360 | 9.100 | 7.980 | 8.200 | 8.200 | 1,038,800 |
| 15 Apr 2024 | 11.000 | 11.000 | 8.500 | 9.510 | 9.510 | 1,009,200 |
| 12 Apr 2024 | 10.420 | 11.120 | 10.020 | 11.000 | 11.000 | 534,100 |
| 11 Apr 2024 | 8.800 | 10.080 | 8.780 | 10.080 | 10.080 | 413,700 |
| 10 Apr 2024 | 8.500 | 8.970 | 8.390 | 8.870 | 8.870 | 768,800 |
| 09 Apr 2024 | 8.250 | 8.500 | 8.250 | 8.460 | 8.460 | 755,700 |
| 08 Apr 2024 | 8.220 | 8.350 | 8.210 | 8.300 | 8.300 | 718,000 |
| 05 Apr 2024 | 8.270 | 8.350 | 8.200 | 8.200 | 8.200 | 566,200 |
| 03 Apr 2024 | 8.300 | 8.390 | 8.210 | 8.270 | 8.270 | 609,200 |
| 02 Apr 2024 | 8.200 | 8.360 | 8.120 | 8.300 | 8.300 | 524,000 |
| 28 Mar 2024 | 8.150 | 8.290 | 8.020 | 8.050 | 8.050 | 516,020 |
| 27 Mar 2024 | 8.040 | 8.590 | 7.880 | 7.980 | 7.980 | 741,000 |
| 26 Mar 2024 | 8.090 | 8.270 | 7.920 | 7.980 | 7.980 | 500,000 |
| 25 Mar 2024 | 8.100 | 8.100 | 7.930 | 7.990 | 7.990 | 372,180 |
| 22 Mar 2024 | 8.190 | 8.150 | 7.900 | 8.050 | 8.050 | 542,000 |
| 21 Mar 2024 | 8.130 | 8.190 | 8.000 | 8.110 | 8.110 | 978,600 |
| 20 Mar 2024 | 8.010 | 8.100 | 7.760 | 8.080 | 8.080 | 900,200 |
| 19 Mar 2024 | 8.110 | 8.110 | 7.850 | 7.850 | 7.850 | 768,000 |
| 18 Mar 2024 | 8.310 | 8.400 | 8.130 | 8.260 | 8.260 | 839,600 |
| 15 Mar 2024 | 8.660 | 8.330 | 8.010 | 8.310 | 8.310 | 661,000 |
| 14 Mar 2024 | 8.080 | 8.320 | 7.650 | 8.300 | 8.300 | 672,000 |
| 13 Mar 2024 | 8.150 | 8.150 | 7.850 | 7.970 | 7.970 | 472,000 |
| 12 Mar 2024 | 8.200 | 8.280 | 8.040 | 8.070 | 8.070 | 445,000 |
| 11 Mar 2024 | 8.300 | 8.360 | 8.120 | 8.160 | 8.160 | 830,600 |
| 08 Mar 2024 | 8.200 | 8.340 | 8.180 | 8.300 | 8.300 | 640,720 |
| 07 Mar 2024 | 8.210 | 8.330 | 8.140 | 8.200 | 8.200 | 922,240 |
| 06 Mar 2024 | 8.160 | 8.400 | 7.960 | 8.170 | 8.170 | 660,000 |
| 05 Mar 2024 | 8.460 | 8.470 | 7.870 | 8.040 | 8.040 | 806,080 |
| 04 Mar 2024 | 8.220 | 8.570 | 8.070 | 8.460 | 8.460 | 773,140 |
| 01 Mar 2024 | 8.000 | 8.300 | 7.850 | 8.220 | 8.220 | 713,000 |
| 29 Feb 2024 | 7.900 | 8.300 | 7.790 | 8.280 | 8.280 | 718,000 |
| 28 Feb 2024 | 8.050 | 8.220 | 7.800 | 7.800 | 7.800 | 657,500 |
| 27 Feb 2024 | 8.460 | 8.460 | 7.680 | 8.030 | 8.030 | 662,000 |
| 26 Feb 2024 | 8.430 | 8.470 | 8.080 | 8.380 | 8.380 | 690,800 |
| 23 Feb 2024 | 8.380 | 8.500 | 7.940 | 8.420 | 8.420 | 597,140 |
| 22 Feb 2024 | 8.350 | 8.570 | 8.050 | 8.380 | 8.380 | 771,300 |
| 21 Feb 2024 | 8.250 | 8.570 | 8.100 | 8.350 | 8.350 | 611,400 |
| 20 Feb 2024 | 8.200 | 8.250 | 7.930 | 8.250 | 8.250 | 655,100 |
| 19 Feb 2024 | 8.000 | 8.340 | 7.760 | 8.290 | 8.290 | 651,020 |
| 16 Feb 2024 | 8.450 | 8.450 | 7.970 | 8.080 | 8.080 | 598,000 |
| 15 Feb 2024 | 8.000 | 8.400 | 7.900 | 8.350 | 8.350 | 603,260 |
| 14 Feb 2024 | 8.350 | 8.350 | 7.530 | 7.840 | 7.840 | 630,000 |
| 09 Feb 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | - |
| 08 Feb 2024 | 7.170 | 8.000 | 7.170 | 8.000 | 8.000 | 797,000 |
| 07 Feb 2024 | 7.270 | 7.290 | 6.930 | 7.170 | 7.170 | 718,000 |
| 06 Feb 2024 | 7.000 | 7.270 | 6.960 | 7.270 | 7.270 | 730,000 |
| 05 Feb 2024 | 7.360 | 7.360 | 6.840 | 7.010 | 7.010 | 780,000 |
| 02 Feb 2024 | 7.400 | 7.550 | 7.190 | 7.370 | 7.370 | 638,800 |
| 01 Feb 2024 | 7.590 | 7.700 | 7.040 | 7.160 | 7.160 | 698,500 |
| 31 Jan 2024 | 7.300 | 7.680 | 6.930 | 7.590 | 7.590 | 941,600 |
| 30 Jan 2024 | 6.700 | 7.300 | 6.470 | 7.300 | 7.300 | 837,000 |
| 29 Jan 2024 | 6.800 | 7.000 | 6.690 | 6.940 | 6.940 | 734,000 |
| 26 Jan 2024 | 6.650 | 6.860 | 6.450 | 6.800 | 6.800 | 535,600 |
| 25 Jan 2024 | 6.630 | 6.890 | 6.090 | 6.650 | 6.650 | 840,000 |
| 24 Jan 2024 | 6.310 | 6.820 | 6.050 | 6.640 | 6.640 | 780,080 |
| 23 Jan 2024 | 5.700 | 6.400 | 5.700 | 6.190 | 6.190 | 1,151,000 |
| *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.