IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.027	0.027	0.025	0.026	1.560	54,369
2022-06-30	0.030	0.030	0.030	0.030	1.800	167
2022-06-28	0.028	0.029	0.027	0.029	1.740	13,400
2022-06-27	0.028	0.031	0.028	0.030	1.800	5,033
2022-06-24	0.028	0.030	0.028	0.028	1.680	12,333
2022-06-23	0.029	0.029	0.028	0.028	1.680	9,233
2022-06-22	0.030	0.032	0.030	0.031	1.860	8,867
2022-06-20	0.027	0.031	0.027	0.030	1.800	9,667
2022-06-17	0.030	0.030	0.027	0.027	1.620	18,267
2022-06-16	0.026	0.033	0.026	0.030	1.800	933
2022-06-14	0.028	0.028	0.028	0.028	1.680	33
2022-06-13	0.027	0.030	0.025	0.028	1.680	20,167
2022-06-10	0.030	0.031	0.030	0.031	1.860	6,000
2022-06-02	0.026	0.033	0.026	0.033	1.980	633
2022-06-01	0.027	0.029	0.027	0.029	1.740	13,533
2022-05-31	0.032	0.035	0.032	0.033	1.980	59,867
2022-05-30	0.031	0.032	0.031	0.032	1.920	7,400
2022-05-27	0.031	0.031	0.031	0.031	1.860	1,533
2022-05-26	0.029	0.032	0.029	0.031	1.860	3,667
2022-05-25	0.030	0.030	0.030	0.030	1.800	7,800
2022-05-24	0.037	0.037	0.036	0.036	2.160	400
2022-05-17	0.033	0.040	0.029	0.037	2.220	2,667
2022-05-16	0.033	0.033	0.033	0.033	1.980	3,333
2022-05-10	0.033	0.033	0.033	0.033	1.980	1,067
2022-05-06	0.033	0.033	0.033	0.033	1.980	8,000
2022-04-28	0.028	0.033	0.027	0.033	1.980	1,867
2022-04-27	0.031	0.033	0.027	0.032	1.920	7,033
2022-04-26	0.029	0.033	0.028	0.033	1.980	3,000
2022-04-22	0.033	0.037	0.033	0.034	2.040	14,833
2022-04-21	0.029	0.030	0.029	0.030	1.800	10,333
2022-04-20	0.031	0.038	0.029	0.030	1.800	63,033
2022-04-19	0.026	0.031	0.026	0.031	1.860	101,833
2022-04-14	0.026	0.026	0.025	0.025	1.500	6,667
2022-04-13	0.026	0.026	0.026	0.026	1.560	3,167
2022-04-12	0.025	0.025	0.023	0.023	1.380	367
2022-04-07	0.020	0.023	0.020	0.023	1.380	19,200
2022-04-06	0.021	0.025	0.021	0.025	1.500	300
2022-03-31	0.022	0.024	0.022	0.024	1.440	315,300
2022-03-29	0.022	0.022	0.022	0.022	1.320	41
2022-03-25	0.024	0.024	0.024	0.024	1.440	133
2022-03-24	0.023	0.024	0.023	0.024	1.440	833
2022-03-23	0.022	0.024	0.022	0.024	1.440	1,233
2022-03-21	0.022	0.022	0.022	0.022	1.320	3,733
2022-03-18	0.022	0.024	0.022	0.022	1.320	2,667
2022-03-17	0.025	0.025	0.022	0.022	1.320	14,433
2022-03-16	0.023	0.023	0.022	0.022	1.320	1,667
2022-03-15	0.023	0.023	0.021	0.023	1.380	16,667
2022-03-14	0.023	0.023	0.023	0.023	1.380	33
2022-03-11	0.022	0.024	0.022	0.023	1.380	25,600
2022-03-10	0.021	0.024	0.021	0.022	1.320	3,867
2022-03-09	0.021	0.023	0.021	0.022	1.320	2,567
2022-03-08	0.023	0.023	0.021	0.021	1.260	21,667
2022-03-07	0.025	0.025	0.023	0.024	1.440	3,300
2022-03-04	0.024	0.025	0.023	0.025	1.500	15,333
2022-03-03	0.025	0.026	0.024	0.024	1.440	27,471
2022-03-02	0.026	0.026	0.024	0.025	1.500	6,001
2022-03-01	0.025	0.026	0.023	0.024	1.440	9,467
2022-02-28	0.026	0.027	0.024	0.025	1.500	3,433
2022-02-24	0.028	0.028	0.026	0.026	1.560	2,133
2022-02-23	0.026	0.026	0.026	0.026	1.560	1,000

← NewerPage 11 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.