IDT International Limited (HKG:0167)
Hong Kong · Delayed Price · Currency is HKD 7.88
-0.03 (-0.38%)
Jun 1, 2026, 3:46 PM HKT
IDT International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.28 | 8.28 | 7.84 | 7.88 | 7.88 | -0.38% | 252,000 |
| May 29, 2026 | 7.96 | 8.19 | 7.81 | 7.91 | 7.91 | -0.63% | 198,000 |
| May 28, 2026 | 8.29 | 8.29 | 7.83 | 7.96 | 7.96 | 0.63% | 124,500 |
| May 27, 2026 | 8.03 | 8.20 | 7.91 | 7.91 | 7.91 | 1.41% | 110,599 |
| May 26, 2026 | 7.70 | 7.90 | 7.67 | 7.80 | 7.80 | -0.13% | 149,466 |
| May 22, 2026 | 7.80 | 7.80 | 7.70 | 7.81 | 7.81 | 1.69% | 55,166 |
| May 21, 2026 | 8.50 | 8.50 | 7.60 | 7.68 | 7.68 | 3.36% | 234,000 |
| May 20, 2026 | 7.54 | 7.54 | 7.40 | 7.43 | 7.43 | 0.41% | 90,000 |
| May 19, 2026 | 6.91 | 7.84 | 6.90 | 7.40 | 7.40 | 5.71% | 251,182 |
| May 18, 2026 | 6.99 | 7.50 | 6.99 | 7.00 | 7.00 | 4.79% | 390,000 |
| May 15, 2026 | 6.68 | 6.68 | 6.60 | 6.68 | 6.68 | -4.30% | 108,000 |
| May 14, 2026 | 6.50 | 6.99 | 6.50 | 6.98 | 6.98 | 11.32% | 361,998 |
| May 13, 2026 | 6.48 | 6.50 | 6.26 | 6.27 | 6.27 | -1.26% | 180,666 |
| May 12, 2026 | 6.25 | 6.45 | 6.00 | 6.35 | 6.35 | 1.60% | 442,833 |
| May 11, 2026 | 6.10 | 6.25 | 5.95 | 6.25 | 6.25 | 2.46% | 108,000 |
| May 8, 2026 | 5.92 | 6.10 | 5.92 | 6.10 | 6.10 | 3.04% | 108,000 |
| May 7, 2026 | 5.80 | 6.17 | 5.65 | 5.92 | 5.92 | - | 235,165 |
| May 6, 2026 | 6.12 | 6.30 | 5.85 | 5.92 | 5.92 | -2.15% | 234,000 |
| May 5, 2026 | 5.90 | 6.37 | 5.90 | 6.05 | 6.05 | 2.54% | 198,000 |
| May 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 18,000 |
| Apr 30, 2026 | 5.90 | 6.03 | 5.80 | 5.85 | 5.85 | -3.31% | 307,166 |
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 77,958 |
| Apr 28, 2026 | 5.75 | 6.05 | 5.65 | 6.05 | 6.05 | 4.31% | 310,332 |
| Apr 27, 2026 | 5.65 | 6.14 | 5.65 | 5.80 | 5.80 | -2.52% | 255,166 |
| Apr 24, 2026 | 5.00 | 5.95 | 5.00 | 5.95 | 5.95 | 17.82% | 330,000 |
| Apr 23, 2026 | 5.10 | 5.20 | 5.02 | 5.05 | 5.05 | -3.99% | 200,800 |
| Apr 22, 2026 | 5.01 | 5.01 | 5.01 | 5.26 | 5.26 | -2.59% | 18,000 |
| Apr 21, 2026 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | 1.89% | 164,332 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 18,000 |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 15, 2026 | 5.20 | 5.50 | 5.15 | 5.30 | 5.30 | 1.92% | 272,400 |
| Apr 14, 2026 | 5.72 | 5.90 | 5.20 | 5.20 | 5.20 | -9.09% | 234,000 |
| Apr 13, 2026 | 6.00 | 6.03 | 5.72 | 5.72 | 5.72 | -9.21% | 450,000 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 7,065 |
| Apr 9, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 2.61% | 234,000 |
| Apr 8, 2026 | 5.96 | 6.26 | 5.95 | 6.14 | 6.14 | -0.65% | 342,000 |
| Apr 2, 2026 | 6.19 | 6.19 | 5.95 | 6.18 | 6.18 | -0.32% | 252,000 |
| Apr 1, 2026 | 5.93 | 6.20 | 5.93 | 6.20 | 6.20 | 4.55% | 290,900 |
| Mar 31, 2026 | 5.77 | 5.95 | 5.65 | 5.93 | 5.93 | -4.05% | 523,266 |
| Mar 30, 2026 | 5.80 | 6.50 | 5.50 | 6.18 | 6.18 | -4.92% | 1,026,000 |
| Mar 27, 2026 | 6.60 | 6.63 | 6.40 | 6.50 | 6.50 | 16.07% | 450,000 |
| Mar 26, 2026 | 6.25 | 6.47 | 5.60 | 5.60 | 5.60 | -6.04% | 563,500 |
| Mar 25, 2026 | 4.35 | 6.10 | 4.35 | 5.96 | 5.96 | 38.60% | 874,132 |
| Mar 24, 2026 | 5.00 | 5.56 | 3.30 | 4.30 | 4.30 | -17.62% | 4,014,000 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.18 | 5.22 | 5.22 | -10.00% | 1,062,000 |
| Mar 20, 2026 | 6.00 | 6.20 | 5.56 | 5.80 | 5.80 | -3.17% | 1,444,199 |
| Mar 19, 2026 | 5.80 | 6.20 | 5.80 | 5.99 | 5.99 | 2.04% | 973,602 |
| Mar 18, 2026 | 7.28 | 7.30 | 5.80 | 5.87 | 5.87 | -24.74% | 2,202,828 |
| Mar 17, 2026 | 8.25 | 8.25 | 7.80 | 7.80 | 7.80 | -9.41% | 108,000 |