IDT International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.210 | 1.430 | 1.210 | 1.430 | 1.430 | 59,000 |
| 2025-07-31 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 18,000 |
| 2025-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 32,013 |
| 2025-07-29 | 1.270 | 1.430 | 1.270 | 1.430 | 1.430 | 108,000 |
| 2025-07-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 18,000 |
| 2025-07-25 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 11,000 |
| 2025-07-24 | 1.350 | 1.450 | 1.350 | 1.360 | 1.360 | 252,833 |
| 2025-07-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,800 |
| 2025-07-22 | 1.450 | 1.600 | 1.400 | 1.450 | 1.450 | 5,000 |
| 2025-07-21 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 36,000 |
| 2025-07-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 18,000 |
| 2025-07-17 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 77,232 |
| 2025-07-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-07-15 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 55,333 |
| 2025-07-14 | 1.610 | 1.610 | 1.500 | 1.500 | 1.500 | 294,000 |
| 2025-07-11 | 1.620 | 1.790 | 1.620 | 1.650 | 1.650 | 342,000 |
| 2025-07-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 18,000 |
| 2025-07-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 73,666 |
| 2025-07-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 19,000 |
| 2025-07-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 44,333 |
| 2025-07-04 | 1.840 | 2.030 | 1.830 | 1.840 | 1.840 | 1,000 |
| 2025-07-03 | 1.810 | 2.020 | 1.810 | 1.810 | 1.810 | 18,000 |
| 2025-07-02 | 1.810 | 1.810 | 1.770 | 1.780 | 1.780 | 90,466 |
| 2025-06-30 | 1.830 | 1.830 | 1.780 | 1.780 | 1.780 | 77,233 |
| 2025-06-27 | 1.800 | 1.800 | 1.560 | 1.800 | 1.800 | 500 |
| 2025-06-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 333 |
| 2025-06-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 333 |
| 2025-06-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 333 |
| 2025-06-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 333 |
| 2025-06-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 108,166 |
| 2025-06-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 21,799 |
| 2025-06-18 | 1.860 | 2.130 | 1.800 | 1.860 | 1.860 | 4,333 |
| 2025-06-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 5 |
| 2025-06-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 59,889 |
| 2025-06-13 | 2.000 | 2.000 | 1.840 | 1.850 | 1.850 | 59,889 |
| 2025-06-12 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 16,666 |
| 2025-06-11 | 2.050 | 2.200 | 2.050 | 2.190 | 2.190 | 234,000 |
| 2025-06-10 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 47,766 |
| 2025-06-09 | 2.250 | 2.250 | 2.190 | 2.190 | 2.190 | 38,202 |
| 2025-06-06 | 1.720 | 2.300 | 1.720 | 2.300 | 2.300 | 559,397 |
| 2025-06-05 | 1.700 | 1.900 | 1.700 | 1.700 | 1.700 | 12,499 |
| 2025-06-04 | 1.700 | 1.950 | 1.700 | 1.700 | 1.700 | 500 |
| 2025-06-03 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 54,000 |
| 2025-06-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 18,000 |
| 2025-05-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 21,333 |
| 2025-05-29 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 91,500 |
| 2025-05-27 | 1.700 | 2.000 | 1.610 | 1.700 | 1.700 | 266 |
| 2025-05-26 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 72,500 |
| 2025-05-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 18,000 |
| 2025-05-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 72,000 |
| 2025-05-15 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 144,000 |
| 2025-05-14 | 1.840 | 1.890 | 1.830 | 1.860 | 1.860 | 158,566 |
| 2025-05-13 | 1.830 | 1.850 | 1.790 | 1.850 | 1.850 | 72,000 |
| 2025-05-12 | 1.950 | 2.020 | 1.770 | 1.950 | 1.950 | 4,666 |
| 2025-05-09 | 1.950 | 2.060 | 1.850 | 1.950 | 1.950 | 2,500 |
| 2025-05-08 | 2.020 | 2.180 | 1.950 | 1.950 | 1.950 | 111,666 |
| 2025-05-07 | 2.070 | 2.180 | 2.010 | 2.010 | 2.010 | 278,252 |
| 2025-05-06 | 1.840 | 2.110 | 1.800 | 2.110 | 2.110 | 117,999 |
| 2025-05-02 | 2.010 | 2.010 | 1.820 | 1.830 | 1.830 | 77,666 |
| 2025-04-30 | 2.060 | 2.290 | 2.040 | 2.040 | 2.040 | 88,666 |
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.