IDT International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.015	0.015	0.015	0.015	0.900	67
2022-11-30	0.015	0.015	0.015	0.015	0.900	233
2022-11-29	0.016	0.018	0.016	0.016	0.960	11,967
2022-11-28	0.017	0.018	0.016	0.017	1.020	8,867
2022-11-25	0.015	0.018	0.015	0.018	1.080	1,267
2022-11-10	0.017	0.017	0.014	0.017	1.020	33
2022-11-09	0.017	0.018	0.014	0.017	1.020	33
2022-11-07	0.015	0.017	0.015	0.017	1.020	12,500
2022-11-04	0.014	0.017	0.014	0.014	0.840	67
2022-11-03	0.014	0.014	0.014	0.014	0.840	67
2022-11-01	0.015	0.015	0.014	0.014	0.840	400
2022-10-31	0.014	0.016	0.014	0.015	0.900	10,433
2022-10-28	0.016	0.017	0.014	0.017	1.020	2,067
2022-10-27	0.014	0.016	0.014	0.016	0.960	467
2022-10-26	0.014	0.018	0.014	0.015	0.900	2,433
2022-10-18	0.016	0.016	0.015	0.015	0.900	2,273
2022-10-17	0.017	0.018	0.016	0.016	0.960	3,633
2022-10-14	0.015	0.017	0.015	0.016	0.960	45,300
2022-10-11	0.017	0.019	0.017	0.018	1.080	12,833
2022-10-10	0.015	0.018	0.015	0.015	0.900	233
2022-10-06	0.016	0.017	0.015	0.017	1.020	14,733
2022-10-05	0.015	0.019	0.015	0.019	1.140	10,233
2022-09-30	0.016	0.019	0.016	0.019	1.140	200
2022-09-28	0.016	0.016	0.016	0.016	0.960	1,233
2022-09-27	0.017	0.017	0.016	0.016	0.960	2,967
2022-09-26	0.019	0.019	0.016	0.016	0.960	28,467
2022-09-21	0.019	0.019	0.019	0.019	1.140	169
2022-09-20	0.021	0.023	0.021	0.023	1.380	10,600
2022-09-19	0.019	0.023	0.019	0.021	1.260	3,467
2022-09-13	0.018	0.025	0.018	0.022	1.320	1,167
2022-09-09	0.018	0.018	0.018	0.018	1.080	900
2022-09-08	0.019	0.022	0.018	0.019	1.140	2,333
2022-09-06	0.020	0.020	0.019	0.019	1.140	167
2022-09-05	0.020	0.024	0.019	0.022	1.320	7,867
2022-09-02	0.020	0.024	0.020	0.023	1.380	15,167
2022-09-01	0.020	0.023	0.016	0.019	1.140	46,333
2022-08-31	0.022	0.025	0.020	0.020	1.200	46,867
2022-08-29	0.022	0.024	0.022	0.022	1.320	2,233
2022-08-25	0.024	0.026	0.024	0.026	1.560	3,300
2022-08-19	0.023	0.025	0.022	0.025	1.500	2,067
2022-08-18	0.025	0.025	0.023	0.023	1.380	1,533
2022-08-16	0.025	0.025	0.025	0.025	1.500	500
2022-08-05	0.024	0.024	0.022	0.024	1.440	133
2022-08-03	0.021	0.025	0.021	0.024	1.440	2,700
2022-08-02	0.024	0.024	0.024	0.024	1.440	14,200
2022-08-01	0.026	0.026	0.024	0.024	1.440	14,767
2022-07-28	0.027	0.028	0.027	0.028	1.680	333
2022-07-26	0.028	0.030	0.026	0.026	1.560	10,100
2022-07-22	0.027	0.033	0.027	0.029	1.740	9,067
2022-07-20	0.028	0.028	0.026	0.028	1.680	9,033
2022-07-19	0.026	0.029	0.025	0.028	1.680	33,134
2022-07-18	0.027	0.027	0.025	0.025	1.500	8,400
2022-07-15	0.027	0.027	0.027	0.027	1.620	333
2022-07-14	0.027	0.027	0.027	0.027	1.620	367
2022-07-13	0.026	0.027	0.026	0.027	1.620	5,500
2022-07-12	0.025	0.026	0.025	0.026	1.560	1,654
2022-07-08	0.028	0.028	0.028	0.028	1.680	7,033
2022-07-07	0.026	0.028	0.026	0.028	1.680	700
2022-07-06	0.026	0.026	0.026	0.026	1.560	10,292
2022-07-05	0.029	0.029	0.027	0.027	1.620	15,700

← NewerPage 10 of 13 · 726 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.