-
5 DAY PERFORMANCE
-5.71% -
1 MONTH PERFORMANCE
-8.33% -
3 MONTH PERFORMANCE
-1.98% -
6 MONTH PERFORMANCE
-48.70%
Intelligent Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.91 | 39,828 | $13.13 M |
| 09/27/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.95 | 82,636 | $13.13 M |
| 09/26/2024 | $0.95 | $1.05 (10.78%) | $1.09 | $0.90 | 84,838 | $13.78 M |
| 09/25/2024 | $0.94 | $0.92 (-2.06%) | $0.94 | $0.90 | 17,600 | $12.08 M |
| 09/24/2024 | $0.94 | $0.95 (0.38%) | $0.95 | $0.91 | 7,400 | $12.45 M |
| 09/23/2024 | $0.96 | $0.94 (-1.8%) | $1.05 | $0.87 | 99,239 | $12.39 M |
| 09/20/2024 | $0.97 | $1.00 (3.08%) | $1.00 | $0.94 | 26,134 | $13.12 M |
| 09/19/2024 | $0.97 | $0.97 (-0.93%) | $0.98 | $0.96 | 3,601 | $12.67 M |
| 09/18/2024 | $0.98 | $0.98 (-0.67%) | $0.98 | $0.93 | 5,800 | $12.84 M |
| 09/17/2024 | $1.00 | $0.98 (-1.49%) | $1.00 | $0.92 | 48,623 | $12.93 M |
| 09/16/2024 | $1.00 | $1.00 (-0.5%) | $1.00 | $0.98 | 1,927 | $13.06 M |
| 09/13/2024 | $0.97 | $0.96 (-1.03%) | $1.00 | $0.94 | 26,426 | $12.60 M |
| 09/12/2024 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.93 | 11,790 | $12.73 M |
| 09/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 13,303 | $13.13 M |
| 09/10/2024 | $0.98 | $0.98 (-0.51%) | $1.03 | $0.97 | 54,933 | $12.80 M |
| 09/09/2024 | $1.03 | $0.98 (-4.84%) | $1.03 | $0.98 | 12,227 | $12.86 M |
| 09/06/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 63,800 | $13.52 M |
| 09/05/2024 | $0.97 | $1.02 (5.26%) | $1.10 | $0.96 | 266,938 | $13.39 M |
| 09/04/2024 | $1.04 | $0.98 (-5.74%) | $1.04 | $0.97 | 333,916 | $12.87 M |
| 09/03/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 68,700 | $13.26 M |
| 08/30/2024 | $1.02 | $1.08 (5.88%) | $1.13 | $0.97 | 108,918 | $14.18 M |
| 08/29/2024 | $0.93 | $1.05 (12.9%) | $1.10 | $0.90 | 174,603 | $13.78 M |
| 08/28/2024 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.89 | 14,200 | $11.81 M |
| 08/27/2024 | $0.95 | $0.90 (-4.79%) | $0.95 | $0.90 | 4,179 | $11.87 M |
| 08/26/2024 | $0.91 | $0.90 (-0.23%) | $0.93 | $0.90 | 17,858 | $11.88 M |
| 08/23/2024 | $0.91 | $0.91 (0.2%) | $0.93 | $0.89 | 24,229 | $11.90 M |
| 08/22/2024 | $0.97 | $0.90 (-7.2%) | $0.97 | $0.83 | 139,634 | $11.82 M |
| 08/21/2024 | $1.00 | $0.98 (-1.8%) | $1.00 | $0.97 | 19,306 | $12.82 M |
| 08/20/2024 | $0.94 | $0.97 (3.19%) | $1.00 | $0.90 | 99,847 | $12.73 M |
| 08/19/2024 | $0.96 | $0.94 (-2.07%) | $0.96 | $0.94 | 19,700 | $12.34 M |
| 08/16/2024 | $0.98 | $0.96 (-1.93%) | $1.00 | $0.95 | 35,507 | $12.58 M |
| 08/15/2024 | $0.97 | $0.95 (-2.54%) | $0.98 | $0.94 | 18,200 | $12.47 M |
| 08/14/2024 | $0.94 | $0.94 (-0.11%) | $1.00 | $0.94 | 24,427 | $12.34 M |
| 08/13/2024 | $0.95 | $0.94 (-0.95%) | $1.00 | $0.94 | 40,111 | $12.34 M |
| 08/12/2024 | $0.98 | $0.95 (-2.73%) | $0.98 | $0.94 | 22,100 | $12.45 M |
| 08/09/2024 | $0.93 | $0.94 (1.08%) | $0.98 | $0.90 | 100,900 | $12.34 M |
| 08/08/2024 | $0.94 | $0.95 (1.05%) | $0.99 | $0.94 | 39,300 | $12.47 M |
| 08/07/2024 | $0.98 | $0.95 (-2.94%) | $1.01 | $0.95 | 35,526 | $12.48 M |
| 08/06/2024 | $0.98 | $0.95 (-2.51%) | $1.00 | $0.95 | 38,917 | $12.48 M |
| 08/05/2024 | $0.97 | $0.96 (-0.62%) | $0.98 | $0.94 | 95,000 | $12.65 M |
| 08/02/2024 | $0.96 | $0.98 (2.35%) | $1.00 | $0.96 | 68,710 | $12.90 M |
| 08/01/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 30,800 | $13.13 M |
| 07/31/2024 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 62,748 | $13.26 M |
| 07/30/2024 | $0.99 | $1.00 (0.9%) | $1.01 | $0.99 | 15,400 | $13.13 M |
| 07/29/2024 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 19,747 | $13.26 M |
| 07/26/2024 | $0.99 | $0.99 (0.05%) | $1.01 | $0.99 | 26,240 | $13.00 M |
| 07/25/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.98 | 38,049 | $12.86 M |
| 07/24/2024 | $0.98 | $0.98 (0%) | $1.01 | $0.98 | 15,021 | $12.86 M |
| 07/23/2024 | $1.00 | $0.99 (-0.41%) | $1.01 | $0.98 | 41,617 | $13.04 M |
| 07/22/2024 | $0.95 | $0.96 (1.17%) | $0.98 | $0.94 | 28,815 | $12.60 M |
| 07/19/2024 | $0.94 | $0.95 (0.96%) | $0.98 | $0.92 | 32,988 | $12.46 M |
| 07/18/2024 | $0.98 | $0.93 (-5.13%) | $1.00 | $0.85 | 194,964 | $12.24 M |
| 07/17/2024 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.00 | 40,783 | $13.39 M |
| 07/16/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.99 | 23,834 | $13.13 M |
| 07/15/2024 | $0.98 | $0.99 (1.13%) | $1.01 | $0.98 | 23,152 | $13.02 M |
| 07/12/2024 | $1.00 | $1.00 (0.01%) | $1.04 | $0.97 | 70,425 | $13.13 M |
| 07/11/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 16,566 | $13.13 M |
| 07/10/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 46,611 | $13.39 M |
| 07/09/2024 | $1.07 | $1.03 (-3.74%) | $1.12 | $0.99 | 153,417 | $13.52 M |
| 07/08/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.03 | 47,918 | $13.91 M |
| 07/05/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $0.99 | 58,123 | $13.91 M |
| 07/03/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 10,747 | $13.13 M |
| 07/02/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 12,051 | $13.39 M |
| 07/01/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 20,854 | $13.26 M |