Intchains Group Limited - American Depositary Shares (ICG)

Historical Prices For Intchains Group Limited - American Depositary Shares (ICG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.52	1.55	1.43	1.47	56,281	1.47
10/22/2025	1.60	1.60	1.45	1.48	67,894	1.48
10/21/2025	1.60	1.61	1.55	1.56	32,006	1.56
10/20/2025	1.56	1.61	1.51	1.58	89,386	1.58
10/17/2025	1.59	1.59	1.46	1.49	90,773	1.49
10/16/2025	1.68	1.72	1.59	1.61	65,957	1.61
10/15/2025	1.69	1.70	1.66	1.68	41,036	1.68
10/14/2025	1.59	1.65	1.53	1.63	77,947	1.63
10/13/2025	1.78	1.78	1.62	1.66	82,329	1.66
10/10/2025	1.80	1.80	1.64	1.66	334,221	1.66
10/09/2025	1.82	1.86	1.77	1.79	98,305	1.79
10/08/2025	1.84	1.85	1.80	1.81	82,546	1.81
10/07/2025	1.89	1.89	1.75	1.81	143,127	1.81
10/06/2025	1.85	1.99	1.80	1.87	324,214	1.87
10/03/2025	1.93	1.94	1.79	1.81	139,141	1.81
10/02/2025	1.81	1.84	1.79	1.84	124,051	1.84
10/01/2025	1.70	1.78	1.70	1.76	67,047	1.76
9/30/2025	1.69	1.72	1.68	1.70	60,266	1.70
9/29/2025	1.72	1.72	1.65	1.69	92,961	1.69
9/26/2025	1.77	1.78	1.63	1.65	111,916	1.65
9/25/2025	1.83	1.84	1.73	1.73	62,359	1.73
9/24/2025	1.89	1.89	1.81	1.82	35,168	1.82
9/23/2025	1.83	1.88	1.80	1.83	75,455	1.83
9/22/2025	1.81	1.93	1.81	1.87	53,960	1.87
9/19/2025	1.90	1.93	1.85	1.87	80,402	1.87
9/18/2025	1.83	1.92	1.83	1.89	112,196	1.89
9/17/2025	1.84	1.88	1.80	1.83	98,391	1.83
9/16/2025	1.90	1.91	1.78	1.81	194,633	1.81
9/15/2025	1.88	1.90	1.76	1.85	165,449	1.85
9/12/2025	1.81	1.89	1.81	1.86	68,704	1.86
9/11/2025	1.86	1.90	1.79	1.87	198,574	1.87
9/10/2025	1.88	1.92	1.78	1.81	157,736	1.81
9/09/2025	2.09	2.09	1.80	1.88	222,826	1.88
9/08/2025	1.76	2.16	1.76	2.00	1,148,662	2.00
9/05/2025	1.79	1.79	1.73	1.77	47,979	1.77
9/04/2025	1.78	1.80	1.74	1.75	38,577	1.75
9/03/2025	1.82	1.89	1.77	1.83	88,329	1.83
9/02/2025	1.90	1.91	1.73	1.82	175,849	1.82
8/29/2025	2.00	2.00	1.82	1.90	59,089	1.90
8/28/2025	1.87	2.00	1.80	1.97	179,675	1.97
8/27/2025	1.91	1.96	1.76	1.76	143,390	1.76
8/26/2025	1.97	2.02	1.85	1.86	99,421	1.86
8/25/2025	2.10	2.16	1.96	1.97	57,946	1.97
8/22/2025	2.00	2.26	1.96	2.10	353,982	2.10
8/21/2025	2.00	2.02	1.85	1.96	53,205	1.96
8/20/2025	1.92	2.18	1.86	2.00	265,814	2.00
8/19/2025	2.08	2.12	1.81	1.85	337,761	1.85
8/18/2025	2.27	2.27	2.08	2.12	144,840	2.12
8/15/2025	2.18	2.28	2.06	2.16	243,079	2.16
8/14/2025	2.36	2.45	2.30	2.42	104,966	2.42
8/13/2025	2.47	2.59	2.40	2.46	148,033	2.46
8/12/2025	2.52	2.60	2.35	2.50	180,478	2.50
8/11/2025	2.53	2.80	2.41	2.50	286,689	2.50
8/08/2025	2.79	2.79	2.50	2.52	60,871	2.52
8/07/2025	2.81	3.06	2.62	2.64	220,313	2.64
8/06/2025	2.73	2.81	2.65	2.74	125,166	2.74
8/05/2025	2.78	2.80	2.72	2.74	42,272	2.74
8/04/2025	2.72	2.77	2.70	2.77	13,058	2.77
8/01/2025	2.74	2.80	2.52	2.72	69,645	2.72
7/31/2025	2.90	2.90	2.75	2.77	84,481	2.77
7/30/2025	2.87	2.89	2.73	2.82	47,130	2.82
7/29/2025	2.89	2.89	2.73	2.77	100,133	2.77
7/28/2025	2.78	2.90	2.72	2.82	60,187	2.82
7/25/2025	2.90	2.90	2.76	2.84	40,046	2.84
7/24/2025	2.80	2.96	2.75	2.96	64,086	2.96