Intelligent Group Limited - Class A Ordinary Shares (INTJ)

Historical Prices For Intelligent Group Limited - Class A Ordinary Shares (INTJ)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	0.52	0.55	0.50	0.51	40,046	0.51
4/16/2025	0.54	0.55	0.53	0.54	122,840	0.54
4/15/2025	0.58	0.58	0.49	0.57	42,673	0.57
4/14/2025	0.56	0.59	0.52	0.55	36,552	0.55
4/11/2025	0.52	0.61	0.52	0.57	66,327	0.57
4/10/2025	0.50	0.54	0.50	0.54	13,385	0.54
4/09/2025	0.52	0.55	0.50	0.52	35,547	0.52
4/08/2025	0.51	0.60	0.48	0.53	75,281	0.53
4/07/2025	0.51	0.60	0.51	0.51	10,824	0.51
4/04/2025	0.58	0.61	0.48	0.53	326,417	0.53
4/03/2025	0.58	0.65	0.58	0.62	91,593	0.62
4/02/2025	0.63	0.63	0.58	0.60	24,625	0.60
4/01/2025	0.60	0.63	0.58	0.60	13,736	0.60
3/31/2025	0.60	0.63	0.60	0.63	10,007	0.63
3/28/2025	0.63	0.65	0.57	0.65	52,252	0.65
3/27/2025	0.65	0.66	0.62	0.63	22,169	0.63
3/26/2025	0.72	0.72	0.64	0.66	100,641	0.66
3/25/2025	0.69	0.79	0.65	0.74	245,285	0.74
3/24/2025	0.66	0.70	0.65	0.68	22,411	0.68
3/21/2025	0.65	0.66	0.64	0.66	16,733	0.66
3/20/2025	0.70	0.71	0.64	0.68	37,532	0.68
3/19/2025	0.65	0.69	0.64	0.69	37,236	0.69
3/18/2025	0.69	0.69	0.65	0.65	16,234	0.65
3/17/2025	0.65	0.73	0.63	0.71	109,203	0.71
3/14/2025	0.71	0.71	0.64	0.66	29,848	0.66
3/13/2025	0.71	0.71	0.61	0.64	189,173	0.64
3/12/2025	0.72	0.82	0.72	0.72	342,743	0.72
3/11/2025	0.75	0.85	0.71	0.85	1,516,884	0.85
3/10/2025	0.80	0.80	0.73	0.74	8,191	0.74
3/07/2025	0.78	0.81	0.78	0.81	4,064	0.81
3/06/2025	0.78	0.82	0.78	0.78	4,666	0.78
3/05/2025	0.76	0.85	0.75	0.81	28,544	0.81
3/04/2025	0.74	0.78	0.72	0.78	18,143	0.78
3/03/2025	0.80	0.81	0.74	0.74	13,920	0.74
2/28/2025	0.73	0.89	0.73	0.78	45,101	0.78
2/27/2025	0.80	0.80	0.72	0.74	70,438	0.74
2/26/2025	0.82	0.85	0.77	0.78	68,271	0.78
2/25/2025	0.86	0.87	0.82	0.82	29,184	0.82
2/24/2025	0.99	0.99	0.83	0.91	85,408	0.91
2/21/2025	0.88	1.05	0.88	0.95	439,794	0.95
2/20/2025	0.94	0.94	0.84	0.88	48,924	0.88
2/19/2025	0.89	0.97	0.86	0.93	59,349	0.93
2/18/2025	0.85	0.95	0.83	0.93	69,291	0.93
2/14/2025	0.89	0.89	0.83	0.88	28,567	0.88
2/13/2025	0.80	0.98	0.78	0.90	245,058	0.90
2/12/2025	0.84	0.84	0.80	0.80	9,570	0.80
2/11/2025	0.85	0.86	0.81	0.81	25,116	0.81
2/10/2025	0.86	0.93	0.84	0.86	48,756	0.86
2/07/2025	0.87	0.87	0.80	0.83	9,311	0.83
2/06/2025	0.79	0.89	0.78	0.81	92,866	0.81
2/05/2025	0.78	0.83	0.78	0.82	22,979	0.82
2/04/2025	0.77	0.84	0.77	0.79	42,304	0.79
2/03/2025	0.79	0.81	0.78	0.81	30,275	0.81
1/31/2025	0.78	0.86	0.77	0.80	196,622	0.80
1/30/2025	0.79	0.80	0.76	0.78	62,191	0.78
1/29/2025	0.81	0.81	0.78	0.78	7,777	0.78
1/28/2025	0.82	0.82	0.76	0.79	36,101	0.79
1/27/2025	0.76	0.83	0.74	0.80	98,652	0.80
1/24/2025	0.83	0.83	0.80	0.82	17,015	0.82
1/23/2025	0.80	0.84	0.72	0.80	149,095	0.80
1/22/2025	0.79	0.83	0.78	0.79	30,978	0.79
1/21/2025	0.83	0.84	0.80	0.82	51,914	0.82