IDT International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.018	0.018	0.018	0.018	1.080	67
2023-03-17	0.020	0.020	0.018	0.018	1.080	7,387
2023-03-15	0.020	0.020	0.019	0.019	1.140	533
2023-03-13	0.020	0.020	0.019	0.019	1.140	2,367
2023-03-10	0.018	0.018	0.018	0.018	1.080	300
2023-03-09	0.021	0.021	0.018	0.019	1.140	9,800
2023-03-08	0.021	0.021	0.018	0.021	1.260	64,200
2023-03-07	0.022	0.022	0.022	0.022	1.320	700
2023-03-06	0.022	0.022	0.022	0.022	1.320	12,000
2023-03-03	0.022	0.024	0.021	0.024	1.440	6,733
2023-03-01	0.021	0.024	0.021	0.024	1.440	29,100
2023-02-28	0.024	0.024	0.024	0.024	1.440	767
2023-02-27	0.024	0.024	0.021	0.024	1.440	3,433
2023-02-23	0.021	0.024	0.021	0.024	1.440	533
2023-02-21	0.024	0.025	0.021	0.025	1.500	20,167
2023-02-20	0.027	0.027	0.024	0.026	1.560	8,500
2023-02-17	0.025	0.029	0.025	0.027	1.620	9,933
2023-02-16	0.030	0.030	0.026	0.026	1.560	8,200
2023-02-15	0.027	0.030	0.027	0.030	1.800	434
2023-02-14	0.026	0.027	0.025	0.027	1.620	35,167
2023-02-13	0.025	0.030	0.025	0.029	1.740	30,933
2023-02-10	0.032	0.032	0.025	0.025	1.500	77,300
2023-02-09	0.032	0.036	0.027	0.032	1.920	61,067
2023-02-08	0.024	0.034	0.024	0.032	1.920	272,234
2023-02-07	0.023	0.027	0.020	0.021	1.260	21,533
2023-02-06	0.023	0.025	0.023	0.025	1.500	5,533
2023-02-03	0.024	0.025	0.023	0.025	1.500	20,200
2023-02-02	0.027	0.027	0.026	0.026	1.560	2,667
2023-02-01	0.023	0.027	0.023	0.026	1.560	667
2023-01-30	0.027	0.027	0.024	0.027	1.620	12,600
2023-01-27	0.027	0.028	0.025	0.025	1.500	3,600
2023-01-26	0.028	0.028	0.021	0.027	1.620	18,800
2023-01-20	0.022	0.030	0.020	0.025	1.500	75,900
2023-01-19	0.017	0.018	0.017	0.018	1.080	200
2023-01-18	0.018	0.018	0.018	0.018	1.080	167
2023-01-17	0.020	0.021	0.020	0.021	1.260	4,133
2023-01-16	0.023	0.023	0.020	0.020	1.200	67
2023-01-13	0.023	0.023	0.020	0.020	1.200	21,733
2023-01-12	0.019	0.019	0.019	0.019	1.140	11,833
2023-01-11	0.020	0.020	0.020	0.020	1.200	9,767
2023-01-10	0.019	0.020	0.018	0.020	1.200	26,633
2023-01-09	0.019	0.020	0.018	0.019	1.140	3,400
2023-01-06	0.015	0.017	0.015	0.017	1.020	900
2023-01-05	0.015	0.015	0.015	0.015	0.900	67
2023-01-03	0.015	0.015	0.015	0.015	0.900	133
2022-12-30	0.015	0.015	0.015	0.015	0.900	67
2022-12-29	0.015	0.015	0.015	0.015	0.900	67
2022-12-28	0.015	0.015	0.015	0.015	0.900	700
2022-12-23	0.016	0.016	0.016	0.016	0.960	67
2022-12-21	0.018	0.018	0.016	0.016	0.960	100
2022-12-20	0.016	0.018	0.016	0.018	1.080	267
2022-12-19	0.018	0.018	0.016	0.016	0.960	200
2022-12-15	0.016	0.016	0.016	0.016	0.960	300
2022-12-13	0.018	0.018	0.016	0.016	0.960	67
2022-12-12	0.017	0.017	0.017	0.017	1.020	200
2022-12-09	0.017	0.017	0.016	0.017	1.020	16,967
2022-12-08	0.016	0.017	0.016	0.016	0.960	10,428
2022-12-07	0.017	0.017	0.016	0.016	0.960	900
2022-12-06	0.016	0.018	0.016	0.017	1.020	6,567
2022-12-05	0.018	0.018	0.016	0.018	1.080	16,567

← NewerPage 9 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.