IDT International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.655 | 6.655 | 6.610 | 6.610 | 6.610 | 5,000 |
| 2026-10-20 | 6.655 | 6.655 | 6.620 | 6.620 | 6.620 | 18,000 |
| 2026-10-16 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 90,000 |
| 2026-10-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 54,000 |
| 2026-10-14 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 126,200 |
| 2026-10-13 | 6.265 | 6.650 | 6.265 | 6.645 | 6.645 | 54,000 |
| 2026-10-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 36,167 |
| 2026-10-09 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 28,833 |
| 2026-10-08 | 6.255 | 6.255 | 6.255 | 6.255 | 6.255 | 0 |
| 2026-10-07 | 6.255 | 6.255 | 6.255 | 6.255 | 6.255 | 18,000 |
| 2026-10-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2026-10-05 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 0 |
| 2026-10-02 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2026-09-30 | 6.650 | 6.650 | 6.230 | 6.230 | 6.230 | 75,733 |
| 2026-09-29 | 6.570 | 6.650 | 6.570 | 6.650 | 6.650 | 90,000 |
| 2026-09-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 18,400 |
| 2026-09-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-24 | 6.580 | 6.580 | 6.480 | 6.500 | 6.500 | 162,000 |
| 2026-09-23 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 19,666 |
| 2026-09-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 36,000 |
| 2026-09-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 73,666 |
| 2026-09-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 18,000 |
| 2026-09-17 | 6.400 | 6.400 | 6.000 | 6.350 | 6.350 | 190,833 |
| 2026-09-16 | 6.380 | 6.405 | 6.300 | 6.300 | 6.300 | 267,498 |
| 2026-09-15 | 6.180 | 6.195 | 6.180 | 6.195 | 6.195 | 128,499 |
| 2026-09-14 | 6.400 | 6.400 | 6.185 | 6.185 | 6.185 | 18,000 |
| 2026-09-11 | 5.950 | 6.000 | 5.890 | 5.985 | 5.985 | 216,100 |
| 2026-09-10 | 5.315 | 5.895 | 5.315 | 5.315 | 5.315 | 933 |
| 2026-09-09 | 5.300 | 5.595 | 5.300 | 5.315 | 5.315 | 79,033 |
| 2026-09-08 | 5.660 | 5.660 | 5.220 | 5.300 | 5.300 | 67,027 |
| 2026-09-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 56,333 |
| 2026-09-04 | 5.100 | 5.100 | 4.800 | 4.800 | 4.800 | 260,873 |
| 2026-09-03 | 5.510 | 5.600 | 5.150 | 5.200 | 5.200 | 524,433 |
| 2026-09-02 | 5.600 | 5.600 | 5.500 | 5.525 | 5.525 | 235,732 |
| 2026-09-01 | 6.100 | 6.100 | 5.550 | 5.600 | 5.600 | 638,588 |
| 2026-08-31 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 185,499 |
| 2026-08-28 | 6.315 | 6.315 | 6.300 | 6.300 | 6.300 | 38,000 |
| 2026-08-27 | 6.100 | 6.105 | 6.095 | 6.100 | 6.100 | 200,166 |
| 2026-08-26 | 6.385 | 6.385 | 6.000 | 6.100 | 6.100 | 91,666 |
| 2026-08-25 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2026-08-24 | 6.405 | 6.405 | 6.390 | 6.390 | 6.390 | 180,000 |
| 2026-08-21 | 6.400 | 6.400 | 6.395 | 6.400 | 6.400 | 144,500 |
| 2026-08-20 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 36,000 |
| 2026-08-19 | 6.305 | 6.305 | 6.295 | 6.300 | 6.300 | 108,000 |
| 2026-08-18 | 6.290 | 6.300 | 6.290 | 6.300 | 6.300 | 29,799 |
| 2026-08-17 | 6.850 | 6.850 | 6.400 | 6.500 | 6.500 | 144,000 |
| 2026-08-14 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 18,000 |
| 2026-08-13 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2026-08-12 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 28,360 |
| 2026-08-11 | 6.350 | 6.800 | 6.350 | 6.790 | 6.790 | 144,000 |
| 2026-08-10 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2026-08-07 | 5.710 | 6.220 | 5.700 | 6.220 | 6.220 | 1,170,000 |
| 2026-08-06 | 5.805 | 5.805 | 5.700 | 5.710 | 5.710 | 414,000 |
| 2026-08-05 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 108,875 |
| 2026-08-04 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 72,000 |
| 2026-08-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2026-07-31 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 18,566 |
| 2026-07-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 26,398 |
| 2026-07-29 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 126,000 |
| 2026-07-28 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.