NASDAQ : ILAG
Intelligent Living Application Group Inc. — Price history
Industrials · Building Products & Equipment · Hong Kong
Last price 1.96 USD (Oct 30, 2026, 1:18 PM EDT) · Market cap 4.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intelligent Living Application Group Inc. (ILAG) closed at 1.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.12 | 2.13 | 1.96 | 1.99 | 12,162 | -5.24% |
| 2026-10-29 | 2.45 | 2.47 | 1.95 | 2.1 | 57,454 | -14.63% |
| 2026-10-28 | 2.39 | 2.47 | 2.35 | 2.46 | 32,727 | +2.07% |
| 2026-10-27 | 2.3 | 2.51 | 2.3 | 2.41 | 39,832 | -0.82% |
| 2026-10-26 | 2.36 | 2.62 | 2.36 | 2.43 | 38,719 | -1.62% |
| 2026-10-23 | 2.35 | 2.6 | 2.35 | 2.47 | 24,116 | -2.37% |
| 2026-10-22 | 2.35 | 2.64 | 2.23 | 2.53 | 89,247 | +4.12% |
| 2026-10-21 | 2.69 | 2.69 | 2.43 | 2.43 | 4,434 | -9.33% |
| 2026-10-19 | 2.87 | 2.87 | 2.68 | 2.68 | 6,261 | -4.96% |
| 2026-10-16 | 2.82 | 2.82 | 2.79 | 2.82 | 2,205 | -1.05% |
| 2026-10-15 | 3.1 | 3.1 | 2.79 | 2.85 | 4,949 | -9.81% |
| 2026-10-14 | 3.12 | 3.216 | 2.6 | 3.16 | 49,621 | -6.51% |
| 2026-10-13 | 2.45 | 3.68 | 2.3 | 3.38 | 3,982,753 | +39.09% |
| 2026-10-12 | 2.58 | 2.66 | 2.34 | 2.43 | 16,568 | -6.90% |
| 2026-10-09 | 2.65 | 2.65 | 2.61 | 2.61 | 1,398 | -1.14% |
| 2026-10-08 | 2.68 | 2.76 | 2.63 | 2.64 | 1,424 | -6.05% |
| 2026-10-07 | 2.8 | 3.39 | 2.67 | 2.81 | 34,956 | -3.10% |
| 2026-10-02 | 2.77 | 2.9 | 2.77 | 2.9 | 501 | +4.31% |
| 2026-10-01 | 2.78 | 2.78 | 2.78 | 2.78 | 515 | +0.01% |
| 2026-09-30 | 2.76 | 2.78 | 2.76 | 2.78 | 443 | +0.00% |
| 2026-09-28 | 2.8 | 2.8 | 2.78 | 2.78 | 1,359 | -4.14% |
| 2026-09-25 | 2.96 | 2.96 | 2.9 | 2.9 | 1,479 | -6.82% |
| 2026-09-24 | 3.16 | 3.16 | 3.112 | 3.112 | 883 | +0.39% |
| 2026-09-23 | 3.12 | 3.12 | 3.1 | 3.1 | 1,080 | +3.68% |
| 2026-09-22 | 3.2 | 3.325 | 2.95 | 2.99 | 12,935 | +5.03% |
| 2026-09-21 | 2.847 | 2.847 | 2.847 | 2.847 | 336 | +0.95% |
| 2026-09-18 | 2.82 | 2.82 | 2.82 | 2.82 | 590 | -4.79% |
| 2026-09-17 | 3.137 | 3.137 | 2.962 | 2.962 | 327 | +6.16% |
| 2026-09-15 | 2.8 | 2.8 | 2.79 | 2.79 | 673 | -5.74% |
| 2026-09-11 | 2.96 | 2.96 | 2.96 | 2.96 | 151 | +0.00% |
| 2026-09-10 | 2.98 | 2.99 | 2.96 | 2.96 | 626 | -4.52% |
| 2026-09-09 | 3.2 | 3.2 | 3.1 | 3.1 | 1,261 | -6.63% |
| 2026-09-08 | 2.9 | 3.32 | 2.69 | 3.32 | 48,848 | +14.48% |
| 2026-09-03 | 2.9 | 2.9 | 2.9 | 2.9 | 152 | +0.00% |
| 2026-09-02 | 2.9 | 2.9 | 2.9 | 2.9 | 359 | +0.00% |
| 2026-09-01 | 2.9 | 2.9 | 2.9 | 2.9 | 744 | -1.69% |
| 2026-08-31 | 2.95 | 2.95 | 2.95 | 2.95 | 649 | -10.06% |
| 2026-08-28 | 2.99 | 3.28 | 2.99 | 3.28 | 1,179 | +0.31% |
| 2026-08-27 | 3.062 | 3.27 | 3.062 | 3.27 | 3,219 | +5.14% |
| 2026-08-26 | 3.035 | 3.11 | 3.035 | 3.11 | 567 | -0.64% |
| 2026-08-24 | 3.151 | 3.151 | 3.13 | 3.13 | 750 | +0.00% |
| 2026-08-20 | 3.328 | 3.328 | 3.13 | 3.13 | 807 | -10.83% |
| 2026-08-19 | 3.42 | 3.51 | 3.42 | 3.51 | 1,883 | +6.36% |
| 2026-08-17 | 3.23 | 3.31 | 2.91 | 3.3 | 2,971 | +2.48% |
| 2026-08-12 | 3.22 | 3.22 | 3.22 | 3.22 | 693 | +1.26% |
| 2026-08-11 | 3.18 | 3.18 | 3.18 | 3.18 | 390 | -5.91% |
| 2026-08-10 | 3.38 | 3.38 | 3.38 | 3.38 | 482 | +1.20% |
| 2026-08-07 | 3.34 | 3.34 | 3.34 | 3.34 | 695 | +6.29% |
| 2026-08-06 | 3.16 | 3.16 | 3.142 | 3.142 | 598 | +0.40% |
| 2026-08-05 | 3.13 | 3.13 | 3.13 | 3.13 | 866 | -9.28% |
| 2026-08-03 | 3.5 | 3.5 | 3.45 | 3.45 | 1,765 | +3.60% |
| 2026-07-30 | 3.2 | 3.42 | 3.111 | 3.33 | 4,268 | -2.63% |
| 2026-07-27 | 3.52 | 3.57 | 3.31 | 3.42 | 5,257 | -0.92% |
| 2026-07-24 | 3.6 | 3.6 | 3.34 | 3.452 | 12,649 | -0.24% |
| 2026-07-23 | 3.19 | 3.77 | 3.19 | 3.46 | 11,346 | +0.00% |
| 2026-07-22 | 3.48 | 3.5 | 3.312 | 3.46 | 4,019 | +2.98% |
| 2026-07-21 | 3.16 | 3.52 | 3.158 | 3.36 | 20,073 | -8.45% |
| 2026-07-20 | 3.57 | 3.67 | 3.52 | 3.67 | 1,204 | -1.61% |
| 2026-07-17 | 3.55 | 3.73 | 3.55 | 3.73 | 1,904 | +2.61% |
| 2026-07-16 | 3.69 | 3.73 | 3.38 | 3.635 | 21,619 | -4.83% |
| 2026-07-15 | 3.63 | 3.821 | 3.63 | 3.819 | 984 | +3.22% |
| 2026-07-14 | 3.75 | 3.825 | 3.66 | 3.7 | 12,871 | -3.34% |
| 2026-07-13 | 3.74 | 3.84 | 3.73 | 3.828 | 11,695 | +0.47% |
| 2026-07-10 | 3.775 | 3.9 | 3.76 | 3.81 | 19,666 | +3.53% |
| 2026-07-09 | 3.73 | 3.74 | 3.67 | 3.68 | 14,806 | -2.39% |
| 2026-07-08 | 3.93 | 3.93 | 3.77 | 3.77 | 6,572 | -2.08% |
| 2026-07-07 | 4.24 | 4.24 | 3.85 | 3.85 | 18,778 | -10.47% |
| 2026-07-06 | 3.49 | 4.35 | 3.3 | 4.3 | 59,564 | +23.21% |
| 2026-07-02 | 3.35 | 3.5 | 3.255 | 3.49 | 209,618 | -3.59% |
| 2026-07-01 | 3.2 | 3.62 | 3.14 | 3.62 | 27,746 | +5.85% |
| 2026-06-30 | 3.26 | 3.51 | 3.22 | 3.42 | 32,308 | -2.29% |
| 2026-06-29 | 3.57 | 3.57 | 3.5 | 3.5 | 1,153 | -5.15% |
| 2026-06-26 | 3.41 | 3.72 | 3.15 | 3.69 | 17,827 | +2.79% |
| 2026-06-25 | 3.49 | 3.62 | 3.49 | 3.59 | 15,675 | +6.53% |
| 2026-06-24 | 3.32 | 3.37 | 3.3 | 3.37 | 12,403 | -2.03% |
| 2026-06-23 | 3.12 | 3.8 | 3.12 | 3.44 | 33,935 | +11.69% |
| 2026-06-22 | 3.04 | 3.09 | 3 | 3.08 | 3,631 | +0.00% |
| 2026-06-18 | 3.105 | 3.15 | 2.958 | 3.08 | 10,956 | +2.67% |
| 2026-06-17 | 2.9 | 3.528 | 2.69 | 3 | 1,408,604 | +4.90% |
| 2026-06-16 | 3.09 | 3.09 | 2.86 | 2.86 | 16,219 | -4.67% |
| 2026-06-15 | 2.89 | 3.64 | 2.83 | 3 | 60,982 | +10.29% |
| 2026-06-12 | 2.72 | 2.95 | 2.67 | 2.72 | 16,558 | -5.56% |
| 2026-06-11 | 2.69 | 3.03 | 2.69 | 2.88 | 37,365 | -12.46% |
| 2026-06-10 | 2.8 | 3.53 | 2.51 | 3.29 | 2,485,071 | -11.80% |
| 2026-06-09 | 3.66 | 3.73 | 3.65 | 3.73 | 1,310 | +3.26% |
| 2026-06-08 | 3.612 | 3.612 | 3.612 | 3.612 | 443 | +3.20% |
| 2026-06-05 | 3.5 | 3.5 | 3.5 | 3.5 | 677 | +1.16% |
| 2026-06-04 | 3.51 | 3.544 | 3.46 | 3.46 | 1,928 | +0.29% |
| 2026-06-03 | 3.45 | 3.45 | 3.45 | 3.45 | 1,672 | -4.21% |
| 2026-06-02 | 3.602 | 3.602 | 3.602 | 3.602 | 626 | -4.21% |
| 2026-05-28 | 3.69 | 3.76 | 3.69 | 3.76 | 481 | -1.31% |
| 2026-05-27 | 3.81 | 3.81 | 3.81 | 3.81 | 1,135 | +2.42% |
| 2026-05-26 | 3.89 | 3.89 | 3.72 | 3.72 | 7,492 | -0.80% |
| 2026-05-22 | 3.79 | 3.79 | 3.66 | 3.75 | 2,542 | -2.60% |
| 2026-05-20 | 3.85 | 3.85 | 3.85 | 3.85 | 228 | -2.04% |
| 2026-05-19 | 3.8 | 3.93 | 3.65 | 3.93 | 2,426 | +0.26% |
| 2026-05-18 | 4.05 | 4.05 | 3.8 | 3.92 | 2,809 | -5.77% |
| 2026-05-15 | 4.16 | 4.25 | 4.1 | 4.16 | 6,826 | -3.03% |
| 2026-05-14 | 3.97 | 4.64 | 3.75 | 4.29 | 21,100 | +4.38% |
| 2026-05-13 | 3.88 | 4.49 | 3.84 | 4.11 | 18,675 | +3.01% |
| 2026-05-12 | 3.885 | 3.99 | 3.885 | 3.99 | 1,102 | -5.90% |
| 2026-05-11 | 3.9 | 4.24 | 3.9 | 4.24 | 1,451 | +8.44% |
| 2026-05-08 | 3.95 | 3.98 | 3.75 | 3.91 | 2,964 | +3.84% |
| 2026-05-06 | 3.766 | 3.766 | 3.766 | 3.766 | 703 | -5.86% |
| 2026-05-05 | 4 | 4 | 4 | 4 | 356 | +0.50% |
| 2026-05-04 | 4.12 | 4.15 | 3.75 | 3.98 | 4,168 | +5.85% |
| 2026-04-30 | 3.776 | 4 | 3.74 | 3.76 | 3,974 | -6.00% |