IDT International Limited (HKG:0167)
Hong Kong · Delayed Price · Currency is HKD 5.88
+0.08 (1.38%)
Jul 31, 2026, 3:40 PM HKT
IDT International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.38% | 18,566 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 26,398 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | -4.29% | 126,000 |
| Jul 28, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jul 27, 2026 | 5.96 | 6.10 | 5.95 | 6.06 | 6.06 | 4.12% | 216,033 |
| Jul 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.68% | 72,000 |
| Jul 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jul 22, 2026 | 6.01 | 6.01 | 5.98 | 5.98 | 5.98 | -3.08% | 108,000 |
| Jul 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.91% | 18,000 |
| Jul 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Jul 17, 2026 | 6.30 | 6.30 | 6.30 | 6.29 | 6.29 | -0.16% | 18,000 |
| Jul 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 18,000 |
| Jul 14, 2026 | 6.47 | 6.47 | 6.30 | 6.40 | 6.40 | 3.23% | 92,500 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.00 | 6.20 | 6.20 | -8.82% | 306,000 |
| Jul 10, 2026 | 7.21 | 7.21 | 6.37 | 6.80 | 6.80 | -5.69% | 630,666 |
| Jul 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.13% | 18,200 |
| Jul 8, 2026 | 7.60 | 7.82 | 7.60 | 7.60 | 7.60 | 2.84% | 126,000 |
| Jul 7, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.14% | 36,000 |
| Jul 6, 2026 | 8.00 | 8.00 | 7.28 | 7.38 | 7.38 | -6.94% | 216,000 |
| Jul 3, 2026 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | 0.89% | 93,333 |
| Jul 2, 2026 | 8.10 | 8.50 | 7.83 | 7.86 | 7.86 | -1.75% | 630,000 |
| Jun 30, 2026 | 7.00 | 8.38 | 7.00 | 8.00 | 8.00 | 14.29% | 1,063,425 |
| Jun 12, 2026 | 7.23 | 7.76 | 6.71 | 7.00 | 7.00 | - | 340,000 |
| Jun 11, 2026 | 8.19 | 8.19 | 6.80 | 7.00 | 7.00 | -1.82% | 954,000 |
| Jun 10, 2026 | 7.20 | 7.20 | 6.60 | 7.13 | 7.13 | 1.86% | 558,000 |
| Jun 9, 2026 | 7.78 | 7.78 | 6.81 | 7.00 | 7.00 | -5.15% | 108,000 |
| Jun 8, 2026 | 7.98 | 7.98 | 7.20 | 7.38 | 7.38 | -1.60% | 126,000 |
| Jun 5, 2026 | 7.92 | 7.92 | 7.50 | 7.50 | 7.50 | -5.06% | 414,000 |
| Jun 4, 2026 | 8.19 | 8.19 | 7.90 | 7.90 | 7.90 | -3.54% | 458,333 |
| Jun 3, 2026 | 8.00 | 8.27 | 7.87 | 8.19 | 8.19 | 6.23% | 289,066 |
| Jun 2, 2026 | 7.89 | 8.18 | 7.71 | 7.71 | 7.71 | -2.16% | 166,999 |
| 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 |