NASDAQ : INTJ
Intelligent Group Limited — Price history
Industrials · Consulting Services · Hong Kong
Last price 3.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intelligent Group Limited (INTJ) closed at 3.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1 | 3.22 | 2.88 | 3.16 | 104,851 | +1.28% |
| 2026-10-30 | 2.851 | 3.15 | 2.76 | 3.12 | 24,113 | +8.33% |
| 2026-10-29 | 2.88 | 2.88 | 2.88 | 2.88 | 794 | -5.57% |
| 2026-10-28 | 3.13 | 3.13 | 3.05 | 3.05 | 1,244 | +3.39% |
| 2026-10-27 | 3.17 | 3.39 | 2.849 | 2.95 | 22,966 | +3.51% |
| 2026-10-26 | 2.85 | 2.85 | 2.85 | 2.85 | 1,168 | +0.00% |
| 2026-10-22 | 3.19 | 3.19 | 2.85 | 2.85 | 3,164 | -4.84% |
| 2026-10-21 | 2.995 | 2.995 | 2.995 | 2.995 | 638 | +3.99% |
| 2026-10-20 | 3.039 | 3.039 | 2.87 | 2.88 | 4,821 | -0.35% |
| 2026-10-19 | 3.2 | 3.2 | 2.88 | 2.89 | 2,724 | -6.47% |
| 2026-10-16 | 3.12 | 3.12 | 2.99 | 3.09 | 7,789 | +1.31% |
| 2026-10-15 | 3.01 | 3.05 | 2.85 | 3.05 | 1,567 | +1.67% |
| 2026-10-14 | 2.91 | 3.03 | 2.7 | 3 | 18,017 | +8.30% |
| 2026-10-13 | 2.79 | 2.88 | 2.66 | 2.77 | 5,726 | -0.72% |
| 2026-10-12 | 3.05 | 3.05 | 2.66 | 2.79 | 6,867 | -4.78% |
| 2026-10-09 | 3.05 | 3.08 | 2.71 | 2.93 | 176,647 | +4.27% |
| 2026-10-08 | 2.72 | 3.57 | 2.72 | 2.81 | 44,993 | -10.79% |
| 2026-10-07 | 2.9 | 3.15 | 2.9 | 3.15 | 1,296 | +10.14% |
| 2026-10-05 | 2.86 | 2.88 | 2.85 | 2.86 | 1,066 | +0.00% |
| 2026-10-02 | 2.864 | 2.864 | 2.86 | 2.86 | 1,394 | -0.69% |
| 2026-10-01 | 2.85 | 2.91 | 2.85 | 2.88 | 1,383 | -4.00% |
| 2026-09-30 | 3.22 | 3.22 | 3 | 3 | 2,552 | -7.69% |
| 2026-09-29 | 3.051 | 3.35 | 3.03 | 3.25 | 12,537 | +8.33% |
| 2026-09-28 | 3 | 3.47 | 2.75 | 3 | 74,981 | +11.11% |
| 2026-09-25 | 2.8 | 2.84 | 2.7 | 2.7 | 2,867 | -3.05% |
| 2026-09-24 | 2.77 | 2.785 | 2.75 | 2.785 | 2,662 | +6.30% |
| 2026-09-23 | 2.71 | 2.71 | 2.62 | 2.62 | 2,432 | -4.73% |
| 2026-09-22 | 2.67 | 2.855 | 2.67 | 2.75 | 2,397 | +3.77% |
| 2026-09-21 | 2.69 | 2.69 | 2.65 | 2.65 | 4,436 | -0.38% |
| 2026-09-17 | 2.92 | 3.06 | 2.65 | 2.66 | 9,146 | -13.36% |
| 2026-09-16 | 3.22 | 3.22 | 2.7 | 3.07 | 15,824 | +6.97% |
| 2026-09-15 | 2.98 | 3.44 | 2.86 | 2.87 | 21,065 | +0.35% |
| 2026-09-14 | 3 | 3.44 | 2.85 | 2.86 | 15,682 | -4.67% |
| 2026-09-11 | 3.05 | 3.225 | 2.93 | 3 | 14,554 | +7.14% |
| 2026-09-10 | 2.8 | 2.8 | 2.8 | 2.8 | 704 | -3.45% |
| 2026-09-09 | 3 | 3.056 | 2.75 | 2.9 | 5,306 | +11.11% |
| 2026-09-08 | 3.01 | 3.01 | 2.41 | 2.61 | 8,299 | -13.58% |
| 2026-09-04 | 2.9 | 3.02 | 2.79 | 3.02 | 7,581 | -2.58% |
| 2026-09-03 | 3.1 | 3.1 | 3.1 | 3.1 | 723 | +3.33% |
| 2026-09-02 | 2.9 | 3.035 | 2.9 | 3 | 2,366 | +5.26% |
| 2026-09-01 | 3.04 | 3.68 | 2.78 | 2.85 | 19,302 | -8.06% |
| 2026-08-31 | 3.07 | 3.32 | 3.07 | 3.1 | 1,630 | -0.96% |
| 2026-08-28 | 3.4 | 3.7 | 3.13 | 3.13 | 4,615 | -9.01% |
| 2026-08-27 | 3.32 | 3.44 | 3.32 | 3.44 | 1,607 | -4.71% |
| 2026-08-26 | 3.522 | 3.61 | 3.45 | 3.61 | 2,088 | +3.14% |
| 2026-08-25 | 3.5 | 3.57 | 3.28 | 3.5 | 11,703 | -4.11% |
| 2026-08-24 | 3.79 | 3.91 | 3.65 | 3.65 | 3,857 | +0.00% |
| 2026-08-21 | 3.629 | 3.85 | 3.5 | 3.65 | 5,390 | +3.69% |
| 2026-08-20 | 3.45 | 3.6 | 3.21 | 3.52 | 6,192 | +0.57% |
| 2026-08-19 | 3.33 | 3.725 | 3.31 | 3.5 | 14,163 | +7.36% |
| 2026-08-18 | 3.38 | 3.39 | 3.26 | 3.26 | 1,975 | -3.55% |
| 2026-08-17 | 3.14 | 3.48 | 3.14 | 3.38 | 4,086 | +0.90% |
| 2026-08-14 | 3.3 | 3.5 | 3.12 | 3.35 | 3,388 | +2.23% |
| 2026-08-13 | 3.145 | 3.35 | 3.044 | 3.277 | 4,956 | +0.40% |
| 2026-08-12 | 3.3 | 3.44 | 3.19 | 3.264 | 4,877 | -3.00% |
| 2026-08-11 | 3.15 | 3.56 | 3.13 | 3.365 | 6,529 | +4.18% |
| 2026-08-10 | 3.6 | 3.62 | 3.11 | 3.23 | 8,736 | -4.30% |
| 2026-08-07 | 3.02 | 3.62 | 3 | 3.375 | 29,597 | +16.78% |
| 2026-08-06 | 2.66 | 3.08 | 2.66 | 2.89 | 15,713 | +7.04% |
| 2026-08-05 | 2.75 | 2.75 | 2.521 | 2.7 | 8,212 | +7.99% |
| 2026-08-04 | 3.23 | 3.349 | 2.5 | 2.5 | 30,824 | -16.69% |
| 2026-08-03 | 3.34 | 3.41 | 2.98 | 3.001 | 6,872 | -5.03% |
| 2026-07-31 | 3.15 | 3.35 | 2.92 | 3.16 | 13,133 | -3.95% |
| 2026-07-30 | 3.5 | 3.5 | 3.29 | 3.29 | 3,592 | -0.32% |
| 2026-07-29 | 3.3 | 3.41 | 3.3 | 3.301 | 5,434 | -6.37% |
| 2026-07-28 | 3.61 | 4.19 | 3.5 | 3.525 | 8,931 | -6.50% |
| 2026-07-27 | 3.27 | 4 | 3.18 | 3.77 | 31,188 | +12.87% |
| 2026-07-24 | 3.34 | 3.34 | 3.34 | 3.34 | 331 | +6.03% |
| 2026-07-23 | 3.16 | 3.2 | 3.12 | 3.15 | 2,975 | +1.61% |
| 2026-07-22 | 3.36 | 3.76 | 3.011 | 3.1 | 36,832 | -7.46% |
| 2026-07-21 | 3.29 | 3.515 | 3.18 | 3.35 | 6,004 | +5.35% |
| 2026-07-20 | 3.18 | 3.18 | 3.18 | 3.18 | 1,073 | +0.32% |
| 2026-07-17 | 3.355 | 3.355 | 3.01 | 3.17 | 7,403 | -10.43% |
| 2026-07-16 | 3.445 | 3.539 | 3.445 | 3.539 | 812 | -0.30% |
| 2026-07-15 | 3.628 | 3.628 | 3.55 | 3.55 | 1,859 | -8.51% |
| 2026-07-14 | 3.74 | 3.88 | 3.5 | 3.88 | 57,197 | +2.65% |
| 2026-07-13 | 3.67 | 3.78 | 3.47 | 3.78 | 12,340 | +9.88% |
| 2026-07-10 | 3.93 | 4.23 | 3.309 | 3.44 | 99,929 | -0.58% |
| 2026-07-09 | 3.34 | 3.495 | 3.26 | 3.46 | 4,639 | -2.26% |
| 2026-07-08 | 3.52 | 3.54 | 3.3 | 3.54 | 29,397 | -4.07% |
| 2026-07-07 | 3.53 | 3.69 | 3.362 | 3.69 | 281,236 | +0.27% |
| 2026-07-06 | 3.56 | 3.7 | 3.33 | 3.68 | 10,836 | +3.37% |
| 2026-07-02 | 3.92 | 3.92 | 3.38 | 3.56 | 24,671 | -14.22% |
| 2026-07-01 | 3.91 | 4.29 | 3.62 | 4.15 | 86,163 | -6.11% |
| 2026-06-30 | 3.669 | 6.38 | 3.18 | 4.42 | 1,335,853 | +19.46% |
| 2026-06-29 | 4.176 | 4.176 | 3.7 | 3.7 | 3,207 | -9.09% |
| 2026-06-26 | 4.07 | 4.07 | 4.02 | 4.07 | 1,762 | -1.22% |
| 2026-06-25 | 4.45 | 4.45 | 4.12 | 4.12 | 2,573 | -7.42% |
| 2026-06-24 | 4.53 | 4.53 | 4.45 | 4.45 | 3,375 | -1.33% |
| 2026-06-23 | 4.625 | 4.625 | 4.51 | 4.51 | 2,202 | -0.02% |
| 2026-06-22 | 4.511 | 4.511 | 4.511 | 4.511 | 435 | -0.06% |
| 2026-06-18 | 4.51 | 4.7 | 4.51 | 4.514 | 1,675 | -0.80% |
| 2026-06-17 | 4.61 | 4.65 | 4.51 | 4.55 | 2,949 | -1.30% |
| 2026-06-16 | 4.76 | 4.76 | 4.61 | 4.61 | 1,480 | -2.95% |
| 2026-06-15 | 4.86 | 5.073 | 4.5 | 4.75 | 4,339 | +1.06% |
| 2026-06-12 | 4.88 | 4.88 | 4.52 | 4.7 | 3,761 | +4.44% |
| 2026-06-11 | 4.71 | 4.72 | 4.43 | 4.5 | 6,446 | -0.44% |
| 2026-06-10 | 4.858 | 4.88 | 4.37 | 4.52 | 29,646 | -6.61% |
| 2026-06-09 | 5.25 | 5.25 | 4.8 | 4.84 | 6,169 | -6.92% |
| 2026-06-08 | 5.26 | 7.3 | 4.755 | 5.2 | 16,275 | -5.80% |
| 2026-06-05 | 6.3 | 6.5 | 5.39 | 5.52 | 18,818 | -15.08% |
| 2026-06-04 | 7.73 | 8.25 | 5.51 | 6.5 | 31,033 | -18.75% |
| 2026-06-03 | 8.22 | 8.89 | 8 | 8 | 2,639 | -8.26% |
| 2026-06-02 | 9.05 | 9.05 | 8.72 | 8.72 | 1,836 | -10.84% |
| 2026-06-01 | 9.08 | 9.78 | 9.08 | 9.78 | 929 | +2.95% |
| 2026-05-29 | 10.1 | 10.1 | 9.5 | 9.5 | 1,732 | -3.06% |
| 2026-05-26 | 9.8 | 9.8 | 9.8 | 9.8 | 411 | +1.34% |
| 2026-05-21 | 9.67 | 9.67 | 9.67 | 9.67 | 1,194 | -2.52% |
| 2026-05-20 | 9.92 | 9.92 | 9.92 | 9.92 | 222 | -1.78% |
| 2026-05-19 | 10.1 | 10.1 | 10.1 | 10.1 | 603 | -0.49% |
| 2026-05-14 | 9.55 | 10.15 | 9.55 | 10.15 | 228 | +0.00% |
| 2026-05-13 | 10.21 | 10.21 | 9.628 | 10.15 | 1,862 | -0.48% |
| 2026-05-11 | 9.2 | 10.2 | 8.7 | 10.199 | 3,952 | +4.07% |
| 2026-05-08 | 9.04 | 10.25 | 8.99 | 9.8 | 5,712 | -2.00% |
| 2026-05-07 | 10 | 10.059 | 10 | 10 | 2,057 | +0.00% |
| 2026-05-06 | 10.51 | 10.51 | 9.8 | 10 | 1,069 | +4.69% |
| 2026-05-05 | 9.7 | 10.06 | 9.552 | 9.552 | 2,319 | -6.81% |
| 2026-05-04 | 10.25 | 10.25 | 10.25 | 10.25 | 294 | +1.49% |