IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.210	2.210	2.150	2.150	2.150	40,566
2025-04-25	2.000	2.000	2.000	2.000	2.000	19,666
2025-04-23	1.810	1.990	1.810	1.990	1.990	126,833
2025-04-22	1.900	2.140	1.760	1.900	1.900	1,100
2025-04-17	2.100	2.100	1.900	1.900	1.900	58,167
2025-04-14	2.260	2.260	2.260	2.260	2.260	18,000
2025-04-11	2.150	2.280	2.110	2.280	2.280	127,666
2025-04-10	2.220	2.280	2.220	2.280	2.280	54,000
2025-04-09	2.280	2.280	2.250	2.250	2.250	36,000
2025-04-08	2.550	2.550	2.250	2.250	2.250	138,264
2025-04-07	2.560	2.560	2.440	2.440	2.440	105,832
2025-04-03	2.580	2.650	2.580	2.650	2.650	129,066
2025-04-02	2.580	2.580	2.580	2.580	2.580	18,000
2025-04-01	2.580	2.580	2.580	2.580	2.580	48,985
2025-03-31	2.440	2.450	2.440	2.450	2.450	43,500
2025-03-28	2.440	2.450	2.440	2.450	2.450	56,866
2025-03-27	2.540	2.540	2.280	2.440	2.440	166,165
2025-03-26	2.450	2.450	2.250	2.250	2.250	62,365
2025-03-25	2.310	2.520	2.310	2.520	2.520	107,398
2025-03-24	2.450	2.550	2.350	2.520	2.520	134,498
2025-03-21	2.420	2.650	2.420	2.550	2.550	239,931
2025-03-20	2.000	2.540	2.000	2.350	2.350	431,330
2025-03-19	1.990	2.010	1.900	2.000	2.000	426,265
2025-03-18	1.950	1.950	1.860	1.860	1.860	187,764
2025-03-17	1.650	2.000	1.650	1.810	1.810	312,364
2025-03-14	1.400	1.510	1.400	1.510	1.510	115,515
2025-03-13	1.010	1.400	1.010	1.400	1.400	317,704
2025-03-12	0.970	1.090	0.960	1.000	1.000	262,467
2025-03-11	0.950	0.960	0.950	0.960	0.960	70,466
2025-03-10	0.910	0.930	0.910	0.930	0.930	108,866
2025-03-07	0.930	0.930	0.930	0.930	0.930	39,033
2025-03-06	0.950	0.960	0.950	0.960	0.960	21,431
2025-03-05	0.860	0.950	0.860	0.940	0.940	44,966
2025-03-04	0.860	0.930	0.860	0.910	0.910	28,581
2025-02-28	0.950	0.950	0.810	0.870	0.870	11,266
2025-02-27	0.940	0.950	0.850	0.950	0.950	27,166
2025-02-26	1.030	1.030	0.910	0.950	0.950	81,970
2025-02-25	1.090	1.200	1.000	1.050	1.050	124,733
2025-02-24	1.110	1.120	1.100	1.100	1.100	17,799
2025-02-21	1.190	1.260	1.130	1.150	1.150	85,166
2025-02-20	1.110	1.330	1.110	1.190	1.190	9,666
2025-02-19	0.018	0.022	0.018	0.022	1.320	218,613
2025-02-18	0.018	0.019	0.018	0.019	1.140	98,167
2025-02-17	0.018	0.019	0.018	0.018	1.080	45,917
2025-02-14	0.017	0.017	0.017	0.017	1.020	57,485
2025-02-13	0.017	0.018	0.017	0.017	1.020	30,633
2025-02-12	0.018	0.018	0.016	0.017	1.020	58,733
2025-02-11	0.016	0.018	0.016	0.018	1.080	28,280
2025-02-10	0.016	0.016	0.015	0.016	0.960	143,067
2025-02-07	0.016	0.017	0.016	0.016	0.960	39,600
2025-02-06	0.018	0.018	0.016	0.016	0.960	114,367
2025-02-05	0.017	0.018	0.017	0.018	1.080	37,900
2025-02-04	0.019	0.019	0.018	0.018	1.080	139,900
2025-02-03	0.020	0.020	0.018	0.020	1.200	170,400
2025-01-28	0.021	0.022	0.021	0.022	1.320	5,900
2025-01-27	0.021	0.022	0.021	0.022	1.320	66,733
2025-01-24	0.022	0.022	0.021	0.022	1.320	4,000
2025-01-23	0.022	0.022	0.022	0.022	1.320	1,500
2025-01-22	0.021	0.021	0.021	0.021	1.260	1,400
2025-01-21	0.021	0.022	0.021	0.021	1.260	3,000

← NewerPage 7 of 13 · 726 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.