IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.021	0.022	0.021	0.022	1.320	32,333
2025-01-17	0.023	0.023	0.019	0.020	1.200	182,367
2025-01-16	0.025	0.025	0.024	0.024	1.440	6,700
2025-01-15	0.027	0.027	0.024	0.024	1.440	139,100
2025-01-14	0.026	0.027	0.025	0.027	1.620	111,100
2025-01-13	0.028	0.029	0.028	0.029	1.740	59,233
2025-01-10	0.026	0.029	0.026	0.028	1.680	142,100
2025-01-09	0.026	0.027	0.025	0.026	1.560	136,433
2025-01-08	0.030	0.030	0.026	0.026	1.560	4,200
2025-01-07	0.028	0.030	0.028	0.030	1.800	33,100
2025-01-06	0.028	0.028	0.026	0.028	1.680	47,833
2025-01-03	0.027	0.028	0.027	0.028	1.680	32,983
2025-01-02	0.026	0.027	0.026	0.027	1.620	4,400
2024-12-31	0.026	0.029	0.026	0.028	1.680	156,200
2024-12-30	0.025	0.026	0.025	0.026	1.560	129,433
2024-12-27	0.022	0.025	0.022	0.025	1.500	173,400
2024-12-24	0.023	0.023	0.023	0.023	1.380	10,800
2024-12-23	0.025	0.025	0.025	0.025	1.500	8,333
2024-12-20	0.024	0.025	0.023	0.025	1.500	94,567
2024-12-19	0.024	0.025	0.023	0.025	1.500	15,100
2024-12-18	0.025	0.025	0.024	0.024	1.440	28,333
2024-12-17	0.026	0.026	0.026	0.026	1.560	9,833
2024-12-16	0.026	0.027	0.024	0.025	1.500	31,633
2024-12-13	0.024	0.026	0.024	0.026	1.560	8,667
2024-12-12	0.025	0.026	0.024	0.026	1.560	31,400
2024-12-11	0.024	0.026	0.024	0.025	1.500	44,833
2024-12-10	0.024	0.026	0.024	0.026	1.560	16,900
2024-12-09	0.025	0.027	0.024	0.027	1.620	24,267
2024-12-06	0.026	0.026	0.024	0.025	1.500	83,033
2024-12-05	0.026	0.026	0.024	0.026	1.560	31,433
2024-12-04	0.025	0.025	0.025	0.025	1.500	53,300
2024-12-03	0.026	0.027	0.025	0.025	1.500	24,900
2024-12-02	0.026	0.028	0.026	0.027	1.620	65,867
2024-11-29	0.027	0.028	0.025	0.026	1.560	148,800
2024-11-28	0.025	0.028	0.025	0.027	1.620	53,784
2024-11-27	0.025	0.027	0.025	0.026	1.560	1,433
2024-11-26	0.027	0.027	0.026	0.027	1.620	40,233
2024-11-25	0.025	0.028	0.025	0.027	1.620	57,533
2024-11-22	0.025	0.028	0.024	0.027	1.620	94,767
2024-11-21	0.025	0.025	0.025	0.025	1.500	9,200
2024-11-20	0.025	0.026	0.023	0.025	1.500	75,133
2024-11-19	0.024	0.025	0.023	0.025	1.500	100,767
2024-11-18	0.024	0.025	0.024	0.025	1.500	75,533
2024-11-15	0.026	0.026	0.024	0.025	1.500	86,167
2024-11-14	0.025	0.025	0.024	0.024	1.440	64,167
2024-11-13	0.024	0.025	0.023	0.024	1.440	96,467
2024-11-12	0.026	0.027	0.024	0.025	1.500	160,867
2024-11-11	0.032	0.033	0.027	0.028	1.680	416,400
2024-11-08	0.024	0.034	0.022	0.030	1.800	1,123,967
2024-11-07	0.023	0.024	0.021	0.024	1.440	270,400
2024-11-06	0.030	0.030	0.022	0.023	1.380	625,567
2024-11-05	0.038	0.038	0.029	0.030	1.800	849,333
2024-11-04	0.034	0.051	0.030	0.038	2.280	3,237,040
2023-03-31	0.018	0.018	0.017	0.018	1.080	1,733
2023-03-30	0.018	0.018	0.018	0.018	1.080	4,167
2023-03-29	0.020	0.020	0.018	0.018	1.080	1,933
2023-03-27	0.020	0.020	0.020	0.020	1.200	267
2023-03-24	0.019	0.019	0.019	0.019	1.140	33
2023-03-22	0.019	0.019	0.019	0.019	1.140	2,400
2023-03-21	0.019	0.020	0.019	0.020	1.200	10,000

← NewerPage 8 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.