IDT International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.650 | 6.140 | 5.650 | 5.800 | 5.800 | 255,166 |
| 2026-04-24 | 5.000 | 5.950 | 5.000 | 5.950 | 5.950 | 330,000 |
| 2026-04-23 | 5.100 | 5.200 | 5.020 | 5.050 | 5.050 | 200,800 |
| 2026-04-22 | 5.010 | 5.260 | 5.010 | 5.260 | 5.260 | 18,000 |
| 2026-04-21 | 5.600 | 5.600 | 5.100 | 5.400 | 5.400 | 164,332 |
| 2026-04-20 | 5.300 | 5.400 | 5.300 | 5.300 | 5.300 | 18,000 |
| 2026-04-17 | 5.200 | 5.500 | 5.150 | 5.300 | 5.300 | 272,400 |
| 2026-04-16 | 5.200 | 5.500 | 5.150 | 5.300 | 5.300 | 272,400 |
| 2026-04-15 | 5.200 | 5.500 | 5.150 | 5.300 | 5.300 | 272,400 |
| 2026-04-14 | 5.720 | 5.900 | 5.200 | 5.200 | 5.200 | 234,000 |
| 2026-04-13 | 6.000 | 6.030 | 5.720 | 5.720 | 5.720 | 450,000 |
| 2026-04-10 | 6.300 | 6.900 | 6.060 | 6.300 | 6.300 | 7,065 |
| 2026-04-09 | 6.140 | 6.300 | 6.140 | 6.300 | 6.300 | 234,000 |
| 2026-04-08 | 5.960 | 6.260 | 5.950 | 6.140 | 6.140 | 342,000 |
| 2026-04-02 | 6.190 | 6.190 | 5.950 | 6.180 | 6.180 | 252,000 |
| 2026-04-01 | 5.930 | 6.200 | 5.930 | 6.200 | 6.200 | 290,900 |
| 2026-03-31 | 5.770 | 5.950 | 5.650 | 5.930 | 5.930 | 523,266 |
| 2026-03-30 | 5.800 | 6.500 | 5.500 | 6.180 | 6.180 | 1,026,000 |
| 2026-03-27 | 6.600 | 6.630 | 6.400 | 6.500 | 6.500 | 450,000 |
| 2026-03-26 | 6.250 | 6.470 | 5.600 | 5.600 | 5.600 | 563,500 |
| 2026-03-25 | 4.350 | 6.100 | 4.350 | 5.960 | 5.960 | 874,132 |
| 2026-03-24 | 5.000 | 5.560 | 3.300 | 4.300 | 4.300 | 4,014,000 |
| 2026-03-23 | 5.650 | 5.650 | 5.180 | 5.220 | 5.220 | 1,062,000 |
| 2026-03-20 | 6.000 | 6.200 | 5.560 | 5.800 | 5.800 | 1,444,199 |
| 2026-03-19 | 5.800 | 6.200 | 5.800 | 5.990 | 5.990 | 973,602 |
| 2026-03-18 | 7.280 | 7.300 | 5.800 | 5.870 | 5.870 | 2,202,828 |
| 2026-03-17 | 8.250 | 8.250 | 7.800 | 7.800 | 7.800 | 108,000 |
| 2026-03-16 | 9.020 | 9.480 | 8.560 | 8.610 | 8.610 | 1,118,866 |
| 2026-03-13 | 10.000 | 10.100 | 9.500 | 9.520 | 9.520 | 504,149 |
| 2026-03-12 | 9.530 | 10.050 | 9.210 | 9.910 | 9.910 | 860,615 |
| 2026-03-11 | 9.470 | 10.000 | 9.150 | 9.500 | 9.500 | 602,732 |
| 2026-03-10 | 10.080 | 10.200 | 9.470 | 9.470 | 9.470 | 1,468,304 |
| 2026-03-09 | 8.190 | 9.500 | 7.580 | 9.500 | 9.500 | 1,564,333 |
| 2026-03-06 | 7.950 | 9.000 | 6.910 | 8.190 | 8.190 | 2,400,131 |
| 2026-03-05 | 7.160 | 7.900 | 7.160 | 7.830 | 7.830 | 425,031 |
| 2026-03-04 | 7.290 | 7.550 | 6.870 | 7.450 | 7.450 | 848,133 |
| 2026-03-03 | 7.200 | 7.900 | 7.020 | 7.290 | 7.290 | 987,466 |
| 2026-03-02 | 6.600 | 7.300 | 6.570 | 7.200 | 7.200 | 1,409,232 |
| 2026-02-27 | 6.790 | 7.000 | 6.100 | 6.100 | 6.100 | 1,722,531 |
| 2026-02-26 | 4.700 | 6.230 | 4.700 | 6.230 | 6.230 | 1,482,068 |
| 2026-02-25 | 4.600 | 4.700 | 4.580 | 4.680 | 4.680 | 363,499 |
| 2026-02-24 | 4.390 | 4.620 | 4.200 | 4.600 | 4.600 | 1,668,999 |
| 2026-02-23 | 4.740 | 4.800 | 4.300 | 4.390 | 4.390 | 918,149 |
| 2026-02-20 | 3.100 | 4.800 | 3.100 | 4.800 | 4.800 | 2,542,164 |
| 2026-02-16 | 2.690 | 3.080 | 2.680 | 3.050 | 3.050 | 1,276,833 |
| 2026-02-13 | 2.300 | 2.550 | 2.240 | 2.340 | 2.340 | 1,455,632 |
| 2026-02-12 | 2.170 | 2.270 | 2.160 | 2.270 | 2.270 | 720,000 |
| 2026-02-11 | 2.300 | 2.330 | 2.120 | 2.180 | 2.180 | 1,045,666 |
| 2026-02-10 | 2.160 | 2.460 | 2.110 | 2.220 | 2.220 | 2,214,000 |
| 2026-02-09 | 2.100 | 2.280 | 2.000 | 2.050 | 2.050 | 828,000 |
| 2026-02-06 | 2.470 | 2.470 | 1.970 | 1.990 | 1.990 | 1,512,166 |
| 2026-02-05 | 2.570 | 2.580 | 2.150 | 2.190 | 2.190 | 756,000 |
| 2026-02-04 | 2.450 | 2.590 | 2.430 | 2.450 | 2.450 | 300,933 |
| 2026-02-03 | 2.250 | 2.490 | 2.250 | 2.450 | 2.450 | 414,000 |
| 2026-02-02 | 2.260 | 2.680 | 2.230 | 2.250 | 2.250 | 977,666 |
| 2026-01-30 | 2.310 | 2.620 | 2.220 | 2.270 | 2.270 | 594,000 |
| 2026-01-29 | 2.600 | 2.610 | 2.320 | 2.320 | 2.320 | 283,200 |
| 2026-01-28 | 2.500 | 2.600 | 2.500 | 2.540 | 2.540 | 153,499 |
| 2026-01-27 | 2.680 | 2.790 | 2.500 | 2.500 | 2.500 | 439,332 |
| 2026-01-26 | 3.340 | 3.340 | 2.600 | 2.680 | 2.680 | 585,166 |
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.