IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.029	0.029	0.026	0.027	1.620	67
2022-02-18	0.027	0.029	0.027	0.027	1.620	12,333
2022-02-17	0.026	0.028	0.026	0.026	1.560	900
2022-02-14	0.028	0.028	0.026	0.026	1.560	67
2022-02-10	0.026	0.027	0.025	0.027	1.620	10,067
2022-02-09	0.027	0.027	0.025	0.026	1.560	67
2022-02-08	0.028	0.028	0.028	0.028	1.680	833
2022-02-07	0.025	0.028	0.025	0.028	1.680	2,167
2022-02-04	0.026	0.028	0.026	0.028	1.680	10,300
2022-01-31	0.026	0.026	0.026	0.026	1.560	367
2022-01-28	0.026	0.028	0.025	0.028	1.680	15,367
2022-01-27	0.027	0.027	0.027	0.027	1.620	6,867
2022-01-24	0.027	0.027	0.027	0.027	1.620	1,600
2022-01-21	0.030	0.030	0.029	0.029	1.740	2,833
2022-01-20	0.027	0.029	0.027	0.028	1.680	33,033
2022-01-19	0.027	0.028	0.027	0.027	1.620	11,533
2022-01-14	0.027	0.030	0.027	0.029	1.740	1,300
2022-01-13	0.028	0.030	0.028	0.030	1.800	5,333
2022-01-12	0.031	0.031	0.029	0.031	1.860	6,100
2022-01-11	0.030	0.033	0.028	0.032	1.920	8,167
2022-01-10	0.028	0.030	0.026	0.030	1.800	167
2022-01-07	0.027	0.035	0.023	0.028	1.680	67,600
2022-01-06	0.028	0.028	0.026	0.027	1.620	7,233
2022-01-05	0.030	0.030	0.028	0.028	1.680	8,336
2022-01-04	0.029	0.030	0.028	0.030	1.800	30,767
2022-01-03	0.029	0.029	0.029	0.029	1.740	10,267
2021-12-31	0.028	0.030	0.028	0.029	1.740	3,700
2021-12-30	0.031	0.031	0.028	0.029	1.740	100
2021-12-28	0.028	0.031	0.027	0.031	1.860	35,400
2021-12-24	0.029	0.029	0.029	0.029	1.740	8,333
2021-12-23	0.030	0.030	0.028	0.028	1.680	34,500
2021-12-22	0.027	0.029	0.027	0.029	1.740	1,900
2021-12-21	0.028	0.029	0.028	0.029	1.740	5,433
2021-12-20	0.031	0.032	0.029	0.029	1.740	21,367
2021-12-17	0.029	0.031	0.029	0.030	1.800	28,167
2021-12-16	0.030	0.031	0.030	0.031	1.860	11,433
2021-12-15	0.031	0.031	0.031	0.031	1.860	67
2021-12-14	0.031	0.031	0.029	0.031	1.860	5,100
2021-12-13	0.031	0.031	0.031	0.031	1.860	1,233
2021-12-10	0.032	0.032	0.030	0.031	1.860	167
2021-12-09	0.032	0.033	0.031	0.033	1.980	167
2021-12-08	0.033	0.033	0.032	0.032	1.920	41,800
2021-12-07	0.029	0.033	0.027	0.033	1.980	51,167
2021-12-06	0.037	0.042	0.028	0.029	1.740	375,433
2021-12-03	0.035	0.039	0.034	0.037	2.220	16,333
2021-12-02	0.035	0.039	0.031	0.035	2.100	43,867
2021-12-01	0.033	0.039	0.029	0.035	2.100	270,300
2021-11-30	0.034	0.036	0.034	0.035	2.100	2,767
2021-11-26	0.035	0.036	0.035	0.036	2.160	7,067
2021-11-25	0.034	0.034	0.034	0.034	2.040	2,267
2021-11-24	0.036	0.039	0.033	0.037	2.220	18,426
2021-11-23	0.032	0.038	0.032	0.036	2.160	153,950
2021-11-19	0.031	0.033	0.031	0.032	1.920	15,033
2021-11-17	0.031	0.033	0.031	0.033	1.980	1,933
2021-11-16	0.030	0.033	0.030	0.033	1.980	14,067
2021-11-15	0.030	0.032	0.029	0.031	1.860	20,100
2021-11-12	0.031	0.034	0.031	0.031	1.860	4,800
2021-11-10	0.031	0.034	0.031	0.034	2.040	19,100
2021-11-09	0.029	0.033	0.029	0.031	1.860	48,667
2021-11-08	0.034	0.037	0.028	0.028	1.680	143,967

← NewerPage 12 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.