Intelligent Hotel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.84	0.96	0.84	0.96	0.96	14.46%	5,484
Aug 11, 2025	0.84	0.84	0.84	0.84	0.84	12.00%	10,516
Aug 8, 2025	0.72	0.77	0.72	0.75	0.75	16.73%	15,999
Aug 4, 2025	0.69	0.69	0.64	0.64	0.64	7.08%	20,000
Jul 10, 2025	0.50	0.60	0.49	0.60	0.60	20.00%	14,500
Jul 8, 2025	0.50	0.50	0.50	0.50	0.50	-15.25%	400
Jun 13, 2025	0.59	0.59	0.59	0.59	0.59	-	465
Jun 5, 2025	0.55	0.59	0.55	0.59	0.59	18.00%	6,250
Jun 4, 2025	0.50	0.53	0.50	0.50	0.50	-16.67%	11,100
Jun 3, 2025	0.30	0.60	0.30	0.60	0.60	81.82%	48,734
Apr 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	5,000
Mar 6, 2025	0.34	0.34	0.32	0.34	0.34	-	47,500
Feb 27, 2025	0.33	0.34	0.33	0.34	0.34	-11.85%	5,000
Feb 26, 2025	0.34	0.39	0.34	0.39	0.39	10.20%	52,500
Feb 20, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	40,000
Feb 19, 2025	0.30	0.39	0.26	0.34	0.34	-2.83%	63,000
Feb 18, 2025	0.34	0.35	0.34	0.35	0.35	4.45%	16,167
Feb 14, 2025	0.34	0.34	0.34	0.34	0.34	11.67%	2,500