Intchains Group Limited - American Depositary Shares (ICG)
4.1900
0.00 (0.00%)
Intchains Group Limited is a company that specializes in providing innovative technology solutions focused on the development and application of blockchain technology and digital assets
By leveraging its expertise, the firm aims to facilitate the integration of blockchain systems across various sectors, enhancing efficiency and security in transactions. Through its offerings, Intchains Group fosters the growth of decentralized finance and digital asset management, catering to a diverse clientele looking for reliable and advanced digital solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.16 | 4.24 | 4.01 | 4.19 | 19,231 | 4.19 |
| 1/30/2025 | 4.00 | 4.19 | 3.97 | 4.19 | 11,710 | 4.19 |
| 1/29/2025 | 4.02 | 4.13 | 4.00 | 4.09 | 9,548 | 4.09 |
| 1/28/2025 | 4.07 | 4.15 | 4.00 | 4.15 | 24,546 | 4.15 |
| 1/27/2025 | 3.90 | 4.17 | 3.90 | 4.09 | 26,384 | 4.09 |
| 1/24/2025 | 4.11 | 4.36 | 4.02 | 4.10 | 42,344 | 4.10 |
| 1/23/2025 | 4.20 | 4.29 | 4.02 | 4.28 | 21,467 | 4.28 |
| 1/22/2025 | 4.15 | 4.29 | 3.98 | 4.23 | 28,812 | 4.23 |
| 1/21/2025 | 4.31 | 4.33 | 4.00 | 4.15 | 31,598 | 4.15 |
| 1/17/2025 | 4.19 | 4.36 | 3.89 | 4.33 | 108,017 | 4.33 |
| 1/16/2025 | 4.19 | 4.20 | 3.81 | 4.09 | 46,936 | 4.09 |
| 1/15/2025 | 4.30 | 4.30 | 4.09 | 4.20 | 43,608 | 4.20 |
| 1/14/2025 | 4.30 | 4.45 | 4.20 | 4.26 | 24,826 | 4.26 |
| 1/13/2025 | 4.56 | 4.56 | 4.10 | 4.20 | 157,397 | 4.20 |
| 1/10/2025 | 4.39 | 4.66 | 4.04 | 4.56 | 91,932 | 4.56 |
| 1/08/2025 | 4.13 | 4.43 | 4.06 | 4.22 | 59,041 | 4.22 |
| 1/07/2025 | 4.28 | 4.67 | 4.28 | 4.35 | 86,216 | 4.35 |
| 1/06/2025 | 4.62 | 5.20 | 4.30 | 4.35 | 201,005 | 4.35 |
| 1/03/2025 | 4.39 | 4.66 | 4.00 | 4.51 | 362,412 | 4.51 |
| 1/02/2025 | 3.80 | 4.49 | 3.62 | 4.49 | 5,896,286 | 4.49 |
| 12/31/2024 | 3.70 | 0.00 | 3.70 | 3.30 | 0 | 3.30 |
| 12/30/2024 | 9.00 | 12.04 | 2.80 | 3.70 | 1,670,605 | 3.70 |
| 12/27/2024 | 6.27 | 9.78 | 6.27 | 9.33 | 612,799 | 9.33 |
| 12/26/2024 | 6.71 | 6.71 | 5.78 | 5.97 | 38,309 | 5.97 |
| 12/24/2024 | 7.07 | 7.18 | 6.36 | 6.68 | 137,183 | 6.68 |
| 12/23/2024 | 7.36 | 8.44 | 6.29 | 7.18 | 234,441 | 7.18 |
| 12/20/2024 | 4.53 | 8.77 | 4.27 | 8.77 | 527,940 | 8.77 |
| 12/19/2024 | 4.77 | 4.80 | 4.29 | 4.65 | 83,090 | 4.65 |
| 12/18/2024 | 4.71 | 4.75 | 4.00 | 4.70 | 106,937 | 4.70 |
| 12/17/2024 | 4.99 | 5.12 | 4.70 | 4.79 | 76,361 | 4.79 |
| 12/16/2024 | 5.07 | 5.10 | 4.73 | 4.99 | 112,029 | 4.99 |
| 12/13/2024 | 5.13 | 5.15 | 4.98 | 5.07 | 55,314 | 5.07 |
| 12/12/2024 | 5.07 | 5.45 | 4.95 | 5.20 | 133,542 | 5.20 |
| 12/11/2024 | 4.88 | 5.30 | 4.88 | 5.25 | 26,096 | 5.25 |
| 12/10/2024 | 4.95 | 5.31 | 4.65 | 4.97 | 50,699 | 4.97 |
| 12/09/2024 | 5.23 | 5.30 | 4.92 | 5.03 | 95,312 | 5.03 |
| 12/06/2024 | 5.15 | 5.30 | 5.00 | 5.27 | 35,913 | 5.27 |
| 12/05/2024 | 5.29 | 5.37 | 4.94 | 5.07 | 150,171 | 5.07 |
| 12/04/2024 | 5.48 | 5.50 | 4.62 | 5.09 | 146,421 | 5.09 |
| 12/03/2024 | 4.96 | 5.74 | 4.58 | 5.48 | 262,684 | 5.48 |
| 12/02/2024 | 4.32 | 5.49 | 4.25 | 5.11 | 337,107 | 5.11 |
| 11/29/2024 | 4.30 | 4.49 | 4.30 | 4.44 | 12,457 | 4.44 |
| 11/27/2024 | 4.24 | 4.65 | 4.13 | 4.50 | 62,873 | 4.50 |
| 11/26/2024 | 4.24 | 4.30 | 4.10 | 4.24 | 46,543 | 4.24 |
| 11/25/2024 | 4.29 | 4.40 | 4.11 | 4.31 | 55,048 | 4.31 |
| 11/22/2024 | 4.13 | 4.34 | 4.11 | 4.28 | 18,734 | 4.28 |
| 11/21/2024 | 4.37 | 4.40 | 4.11 | 4.13 | 54,616 | 4.13 |
| 11/20/2024 | 4.24 | 4.40 | 4.24 | 4.32 | 28,111 | 4.32 |
| 11/19/2024 | 4.15 | 4.34 | 4.10 | 4.25 | 16,844 | 4.25 |
| 11/18/2024 | 4.01 | 4.24 | 4.01 | 4.10 | 6,168 | 4.10 |
| 11/15/2024 | 4.18 | 4.19 | 4.04 | 4.05 | 25,559 | 4.05 |
| 11/14/2024 | 4.26 | 4.34 | 4.10 | 4.10 | 11,617 | 4.10 |
| 11/13/2024 | 4.22 | 4.40 | 4.15 | 4.15 | 44,664 | 4.15 |
| 11/12/2024 | 3.98 | 4.28 | 3.98 | 4.23 | 29,174 | 4.23 |
| 11/11/2024 | 4.09 | 4.10 | 3.95 | 4.01 | 24,186 | 4.01 |
| 11/08/2024 | 4.02 | 4.09 | 3.97 | 4.02 | 6,068 | 4.02 |
| 11/07/2024 | 4.02 | 4.09 | 4.01 | 4.01 | 4,510 | 4.01 |
| 11/06/2024 | 4.06 | 4.08 | 3.96 | 4.00 | 13,279 | 4.00 |
| 11/05/2024 | 3.95 | 4.11 | 3.95 | 3.95 | 11,397 | 3.95 |
| 11/04/2024 | 3.94 | 4.13 | 3.94 | 3.95 | 13,464 | 3.95 |
| 11/01/2024 | 4.01 | 4.15 | 4.01 | 4.05 | 8,934 | 4.05 |