Range Low Price High Price Comment
30 days HK$3.74 HK$4.17 Tuesday, 18th Nov 2025 0799.HK stock ended at HK$3.80. This is 0.262% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.67% from a day low at HK$3.74 to a day high of HK$3.84.
90 days HK$3.74 HK$5.30
52 weeks HK$2.94 HK$5.82

Historical IGG Inc prices

Date Open High Low Close Volume
Nov 18, 2025 HK$3.84 HK$3.84 HK$3.74 HK$3.80 1 596 000
Nov 17, 2025 HK$3.86 HK$3.86 HK$3.78 HK$3.81 2 292 000
Nov 14, 2025 HK$3.89 HK$3.89 HK$3.82 HK$3.84 1 232 000
Nov 13, 2025 HK$3.87 HK$3.93 HK$3.83 HK$3.91 1 522 000
Nov 12, 2025 HK$3.90 HK$3.91 HK$3.82 HK$3.84 1 327 000
Nov 11, 2025 HK$3.82 HK$3.93 HK$3.82 HK$3.89 1 525 000
Nov 10, 2025 HK$3.77 HK$3.86 HK$3.77 HK$3.82 1 352 705
Nov 07, 2025 HK$3.91 HK$3.91 HK$3.76 HK$3.77 1 834 614
Nov 06, 2025 HK$3.87 HK$3.95 HK$3.82 HK$3.92 1 624 000
Nov 05, 2025 HK$3.87 HK$3.87 HK$3.77 HK$3.85 957 000
Nov 04, 2025 HK$4.00 HK$4.00 HK$3.83 HK$3.85 3 447 330
Nov 03, 2025 HK$3.93 HK$4.00 HK$3.92 HK$4.00 856 129
Oct 31, 2025 HK$4.06 HK$4.06 HK$3.90 HK$3.90 1 993 006
Oct 30, 2025 HK$4.02 HK$4.05 HK$3.99 HK$4.02 2 121 000
Oct 28, 2025 HK$4.16 HK$4.16 HK$4.01 HK$4.03 990 000
Oct 27, 2025 HK$4.11 HK$4.14 HK$4.05 HK$4.13 1 236 000
Oct 24, 2025 HK$4.04 HK$4.09 HK$4.02 HK$4.04 1 276 000
Oct 23, 2025 HK$4.07 HK$4.07 HK$3.97 HK$4.04 1 490 000
Oct 22, 2025 HK$4.06 HK$4.10 HK$4.02 HK$4.08 839 000
Oct 21, 2025 HK$4.10 HK$4.17 HK$4.10 HK$4.11 2 016 000
Oct 20, 2025 HK$4.06 HK$4.13 HK$4.04 HK$4.09 1 875 000
Oct 17, 2025 HK$4.15 HK$4.15 HK$3.96 HK$3.98 4 465 700
Oct 16, 2025 HK$4.18 HK$4.19 HK$4.15 HK$4.18 2 153 000
Oct 15, 2025 HK$4.08 HK$4.18 HK$4.02 HK$4.18 3 120 742
Oct 14, 2025 HK$4.26 HK$4.26 HK$4.06 HK$4.06 3 727 000

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 0799.HK stock historical prices to predict future price movements?
Trend Analysis: Examine the 0799.HK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 0799.HK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT IGG INC
IGG
IGG Inc, an investment holding company, engages in the development and operation of mobile and online games in Asia, North America, Europe, and internationally. The company offers mobile, browser, PC, and client-based online games in 23 languages. It also licenses online games; and provides customer support and technical support services. IGG Inc was founded in 2006 and is headquartered in Singapore....
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE