IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.910	1.910	1.910	1.910	1.910	0
2025-10-24	1.910	1.910	1.910	1.910	1.910	0
2025-10-23	1.910	1.910	1.910	1.910	1.910	0
2025-10-22	1.910	1.910	1.910	1.910	1.910	0
2025-10-21	1.910	1.910	1.910	1.910	1.910	18,500
2025-10-20	2.010	2.010	1.990	1.990	1.990	90,000
2025-10-17	2.270	2.300	2.000	2.000	2.000	288,000
2025-10-16	2.230	2.390	2.180	2.180	2.180	140,499
2025-10-15	2.080	2.110	2.080	2.110	2.110	241,966
2025-10-14	1.730	2.170	1.730	2.080	2.080	360,000
2025-10-13	1.900	1.900	1.900	1.900	1.900	30,833
2025-10-10	1.820	2.200	1.750	2.090	2.090	324,166
2025-10-09	2.460	2.460	1.910	1.910	1.910	678,316
2025-10-08	2.570	2.570	2.460	2.460	2.460	242,666
2025-10-06	2.930	2.930	2.930	2.930	2.930	21,833
2025-10-03	2.930	2.930	2.930	2.930	2.930	16,666
2025-10-02	2.950	2.950	2.950	2.950	2.950	16,666
2025-09-30	2.950	3.140	2.920	2.950	2.950	448,564
2025-09-29	2.540	2.940	2.540	2.920	2.920	170,099
2025-09-26	2.610	2.700	2.560	2.700	2.700	162,000
2025-09-25	2.670	2.670	2.600	2.600	2.600	234,333
2025-09-24	2.840	2.850	2.840	2.840	2.840	108,000
2025-09-23	2.990	3.100	2.490	2.850	2.850	850,950
2025-09-22	2.380	3.200	2.380	2.910	2.910	1,455,492
2025-09-19	2.050	2.530	2.050	2.440	2.440	1,429,150
2025-09-18	1.970	2.070	1.870	2.070	2.070	1,227,799
2025-09-17	1.850	2.120	1.840	1.970	1.970	2,715,630
2025-09-16	1.450	2.160	1.450	1.850	1.850	5,653,574
2025-09-15	1.320	1.650	1.320	1.420	1.420	2,284,865
2025-09-12	0.920	1.490	0.920	1.470	1.470	2,344,830
2025-09-11	0.830	0.920	0.760	0.900	0.900	1,063,332
2025-09-10	0.790	0.840	0.770	0.790	0.790	388,200
2025-09-09	0.810	0.810	0.790	0.790	0.790	111,932
2025-09-08	0.830	0.830	0.790	0.790	0.790	288,000
2025-09-05	0.830	0.850	0.820	0.820	0.820	172,167
2025-09-04	0.820	0.850	0.750	0.850	0.850	147,900
2025-09-03	0.830	0.830	0.830	0.830	0.830	38,067
2025-09-02	0.890	0.940	0.840	0.840	0.840	423,000
2025-09-01	0.900	0.920	0.840	0.870	0.870	486,667
2025-08-29	0.900	0.900	0.850	0.850	0.850	378,000
2025-08-28	0.910	0.910	0.910	0.910	0.910	162,000
2025-08-27	0.940	0.940	0.940	0.940	0.940	0
2025-08-26	1.060	1.060	0.900	0.940	0.940	162,000
2025-08-25	1.020	1.020	0.900	0.900	0.900	362,666
2025-08-22	1.000	1.000	1.000	1.000	1.000	77,783
2025-08-21	1.060	1.060	1.000	1.040	1.040	122,833
2025-08-20	1.060	1.060	1.060	1.060	1.060	18,000
2025-08-19	1.080	1.100	1.040	1.060	1.060	234,000
2025-08-18	1.020	1.020	1.020	1.020	1.020	26,833
2025-08-15	1.160	1.160	1.060	1.060	1.060	313,999
2025-08-14	1.260	1.260	1.260	1.260	1.260	2,000
2025-08-13	1.490	1.490	1.200	1.280	1.280	384,667
2025-08-12	1.300	1.300	1.300	1.300	1.300	54,000
2025-08-11	1.420	1.420	1.150	1.420	1.420	66
2025-08-08	1.420	1.420	1.420	1.420	1.420	18,000
2025-08-07	1.420	1.420	1.420	1.420	1.420	0
2025-08-06	1.420	1.420	1.420	1.420	1.420	18,000
2025-08-05	1.420	1.420	1.420	1.420	1.420	500
2025-08-04	1.430	1.430	1.420	1.420	1.420	54,000
2025-08-01	1.210	1.430	1.210	1.430	1.430	59,000

← NewerPage 5 of 13 · 725 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.