IDT International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 72,000 |
| 2026-07-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2026-07-22 | 6.010 | 6.010 | 5.980 | 5.980 | 5.980 | 108,000 |
| 2026-07-21 | 6.170 | 6.170 | 6.000 | 6.170 | 6.170 | 18,000 |
| 2026-07-20 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 0 |
| 2026-07-17 | 6.300 | 6.300 | 6.290 | 6.290 | 6.290 | 18,000 |
| 2026-07-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2026-07-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 18,000 |
| 2026-07-14 | 6.470 | 6.470 | 6.300 | 6.400 | 6.400 | 92,500 |
| 2026-07-13 | 6.800 | 6.800 | 6.000 | 6.200 | 6.200 | 306,000 |
| 2026-07-10 | 7.210 | 7.210 | 6.370 | 6.800 | 6.800 | 630,666 |
| 2026-07-09 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 18,200 |
| 2026-07-08 | 7.600 | 7.820 | 7.600 | 7.600 | 7.600 | 126,000 |
| 2026-07-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 36,000 |
| 2026-07-06 | 8.000 | 8.000 | 7.280 | 7.380 | 7.380 | 216,000 |
| 2026-07-03 | 8.000 | 8.000 | 7.930 | 7.930 | 7.930 | 93,333 |
| 2026-07-02 | 8.100 | 8.500 | 7.830 | 7.860 | 7.860 | 630,000 |
| 2026-06-30 | 7.000 | 8.380 | 7.000 | 8.000 | 8.000 | 1,063,425 |
| 2026-06-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-12 | 7.230 | 7.760 | 6.710 | 7.000 | 7.000 | 340,000 |
| 2026-06-11 | 8.190 | 8.190 | 6.800 | 7.000 | 7.000 | 954,000 |
| 2026-06-10 | 7.200 | 7.200 | 6.600 | 7.130 | 7.130 | 558,000 |
| 2026-06-09 | 7.780 | 7.780 | 6.810 | 7.000 | 7.000 | 108,000 |
| 2026-06-08 | 7.980 | 7.980 | 7.200 | 7.380 | 7.380 | 126,000 |
| 2026-06-05 | 7.920 | 7.920 | 7.500 | 7.500 | 7.500 | 414,000 |
| 2026-06-04 | 8.190 | 8.190 | 7.900 | 7.900 | 7.900 | 458,333 |
| 2026-06-03 | 8.000 | 8.270 | 7.870 | 8.190 | 8.190 | 289,066 |
| 2026-06-02 | 7.890 | 8.180 | 7.710 | 7.710 | 7.710 | 166,999 |
| 2026-06-01 | 8.280 | 8.280 | 7.840 | 7.880 | 7.880 | 252,000 |
| 2026-05-29 | 7.960 | 8.190 | 7.810 | 7.910 | 7.910 | 198,000 |
| 2026-05-28 | 8.290 | 8.290 | 7.830 | 7.960 | 7.960 | 124,500 |
| 2026-05-27 | 8.030 | 8.200 | 7.910 | 7.910 | 7.910 | 110,599 |
| 2026-05-26 | 7.700 | 7.900 | 7.670 | 7.800 | 7.800 | 149,466 |
| 2026-05-22 | 7.800 | 7.810 | 7.700 | 7.810 | 7.810 | 55,166 |
| 2026-05-21 | 8.500 | 8.500 | 7.600 | 7.680 | 7.680 | 234,000 |
| 2026-05-20 | 7.540 | 7.540 | 7.400 | 7.430 | 7.430 | 90,000 |
| 2026-05-19 | 6.910 | 7.840 | 6.900 | 7.400 | 7.400 | 251,182 |
| 2026-05-18 | 6.990 | 7.500 | 6.990 | 7.000 | 7.000 | 390,000 |
| 2026-05-15 | 6.680 | 6.680 | 6.600 | 6.680 | 6.680 | 108,000 |
| 2026-05-14 | 6.500 | 6.990 | 6.500 | 6.980 | 6.980 | 361,998 |
| 2026-05-13 | 6.480 | 6.500 | 6.260 | 6.270 | 6.270 | 180,666 |
| 2026-05-12 | 6.250 | 6.450 | 6.000 | 6.350 | 6.350 | 442,833 |
| 2026-05-11 | 6.100 | 6.250 | 5.950 | 6.250 | 6.250 | 108,000 |
| 2026-05-08 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 108,000 |
| 2026-05-07 | 5.800 | 6.170 | 5.650 | 5.920 | 5.920 | 235,165 |
| 2026-05-06 | 6.120 | 6.300 | 5.850 | 5.920 | 5.920 | 234,000 |
| 2026-05-05 | 5.900 | 6.370 | 5.900 | 6.050 | 6.050 | 198,000 |
| 2026-05-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 18,000 |
| 2026-04-30 | 5.900 | 6.030 | 5.800 | 5.850 | 5.850 | 307,166 |
| 2026-04-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 77,958 |
| 2026-04-28 | 5.750 | 6.050 | 5.650 | 6.050 | 6.050 | 310,332 |
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.