IDT International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.300 | 3.320 | 2.880 | 2.910 | 2.910 | 421,793 |
| 2026-01-22 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 111,764 |
| 2026-01-21 | 3.360 | 3.400 | 3.360 | 3.370 | 3.370 | 114,165 |
| 2026-01-20 | 3.380 | 3.530 | 3.350 | 3.360 | 3.360 | 274,100 |
| 2026-01-19 | 3.480 | 3.480 | 3.090 | 3.300 | 3.300 | 440,936 |
| 2026-01-16 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 356,569 |
| 2026-01-15 | 3.780 | 3.780 | 3.620 | 3.630 | 3.630 | 716,484 |
| 2026-01-14 | 3.700 | 3.700 | 3.620 | 3.690 | 3.690 | 425,876 |
| 2026-01-13 | 3.780 | 3.780 | 3.650 | 3.660 | 3.660 | 383,265 |
| 2026-01-12 | 3.490 | 3.720 | 3.490 | 3.700 | 3.700 | 712,538 |
| 2026-01-09 | 3.490 | 3.610 | 3.430 | 3.490 | 3.490 | 193,797 |
| 2026-01-08 | 3.310 | 3.610 | 3.240 | 3.500 | 3.500 | 1,050,118 |
| 2026-01-07 | 3.310 | 3.480 | 3.220 | 3.480 | 3.480 | 777,942 |
| 2026-01-06 | 3.390 | 3.440 | 3.300 | 3.380 | 3.380 | 629,372 |
| 2026-01-05 | 3.380 | 3.500 | 3.380 | 3.470 | 3.470 | 171,514 |
| 2026-01-02 | 3.550 | 3.550 | 3.200 | 3.440 | 3.440 | 1,406,167 |
| 2025-12-31 | 3.620 | 3.620 | 3.550 | 3.550 | 3.550 | 186,000 |
| 2025-12-30 | 3.700 | 3.990 | 3.290 | 3.580 | 3.580 | 1,850,332 |
| 2025-12-29 | 3.300 | 3.630 | 3.000 | 3.610 | 3.610 | 1,030,998 |
| 2025-12-24 | 3.320 | 3.430 | 3.280 | 3.290 | 3.290 | 230,056 |
| 2025-12-23 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 54,000 |
| 2025-12-22 | 3.150 | 3.220 | 3.150 | 3.220 | 3.220 | 126,000 |
| 2025-12-19 | 3.240 | 3.350 | 3.240 | 3.350 | 3.350 | 166,499 |
| 2025-12-18 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 75,700 |
| 2025-12-17 | 3.210 | 3.370 | 2.650 | 2.990 | 2.990 | 1,335,066 |
| 2025-12-16 | 3.210 | 3.280 | 3.200 | 3.280 | 3.280 | 252,000 |
| 2025-12-15 | 3.350 | 3.600 | 3.250 | 3.270 | 3.270 | 639,949 |
| 2025-12-12 | 3.300 | 3.350 | 3.200 | 3.350 | 3.350 | 164,900 |
| 2025-12-11 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 160,666 |
| 2025-12-10 | 3.070 | 3.270 | 3.070 | 3.200 | 3.200 | 282,000 |
| 2025-12-09 | 3.090 | 3.090 | 2.940 | 3.000 | 3.000 | 342,000 |
| 2025-12-08 | 2.940 | 3.110 | 2.940 | 3.110 | 3.110 | 74,416 |
| 2025-12-05 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 41,000 |
| 2025-12-04 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 38,416 |
| 2025-12-03 | 2.930 | 3.100 | 2.930 | 3.090 | 3.090 | 190,133 |
| 2025-12-02 | 2.950 | 3.160 | 2.950 | 3.050 | 3.050 | 396,312 |
| 2025-12-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 41,997 |
| 2025-11-28 | 3.240 | 3.290 | 3.010 | 3.250 | 3.250 | 547,999 |
| 2025-11-27 | 3.570 | 3.570 | 3.260 | 3.400 | 3.400 | 453,499 |
| 2025-11-26 | 3.710 | 3.710 | 3.510 | 3.570 | 3.570 | 313,833 |
| 2025-11-25 | 3.370 | 3.710 | 3.370 | 3.710 | 3.710 | 1,383,532 |
| 2025-11-24 | 3.520 | 3.820 | 2.800 | 3.300 | 3.300 | 1,028,433 |
| 2025-11-21 | 3.410 | 3.450 | 3.160 | 3.230 | 3.230 | 368,666 |
| 2025-11-20 | 2.970 | 3.960 | 2.960 | 3.330 | 3.330 | 1,504,988 |
| 2025-11-19 | 3.130 | 3.320 | 2.650 | 2.960 | 2.960 | 1,445,281 |
| 2025-11-18 | 2.230 | 3.900 | 2.230 | 3.130 | 3.130 | 8,315,015 |
| 2025-11-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-14 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-12 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-10 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-05 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-11-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-10-31 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-10-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2025-10-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
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.