IDT International Limited (HKG:0167)
Hong Kong · Delayed Price · Currency is HKD 6.20
+0.01 (0.16%)
Sep 15, 2026, 2:11 PM HKT
IDT International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.19 | 6.19 | 3.34% | 18,000 |
| Sep 11, 2026 | 5.95 | 6.00 | 5.89 | 5.99 | 5.99 | 12.61% | 216,100 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Sep 9, 2026 | 5.30 | 5.60 | 5.30 | 5.32 | 5.32 | 0.28% | 79,033 |
| Sep 8, 2026 | 5.66 | 5.66 | 5.22 | 5.30 | 5.30 | 10.19% | 67,027 |
| Sep 7, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.21% | 56,333 |
| Sep 4, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -7.69% | 260,873 |
| Sep 3, 2026 | 5.51 | 5.60 | 5.15 | 5.20 | 5.20 | -5.88% | 524,433 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.50 | 5.53 | 5.53 | -1.34% | 235,732 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.55 | 5.60 | 5.60 | -8.20% | 638,588 |
| Aug 31, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 185,499 |
| Aug 28, 2026 | 6.32 | 6.32 | 6.31 | 6.30 | 6.30 | 3.28% | 38,000 |
| Aug 27, 2026 | 6.10 | 6.11 | 6.10 | 6.10 | 6.10 | - | 200,166 |
| Aug 26, 2026 | 6.39 | 6.39 | 6.00 | 6.10 | 6.10 | -4.54% | 91,666 |
| Aug 25, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Aug 24, 2026 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | -0.16% | 180,000 |
| Aug 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 144,500 |
| Aug 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 36,000 |
| Aug 19, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | - | 108,000 |
| Aug 18, 2026 | 6.29 | 6.29 | 6.29 | 6.30 | 6.30 | -3.08% | 29,799 |
| Aug 17, 2026 | 6.85 | 6.85 | 6.40 | 6.50 | 6.50 | -4.27% | 144,000 |
| Aug 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 18,000 |
| Aug 13, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Aug 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 28,360 |
| Aug 11, 2026 | 6.35 | 6.80 | 6.35 | 6.79 | 6.79 | 9.16% | 144,000 |
| Aug 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Aug 7, 2026 | 5.71 | 6.22 | 5.70 | 6.22 | 6.22 | 8.93% | 1,170,000 |
| Aug 6, 2026 | 5.81 | 5.81 | 5.70 | 5.71 | 5.71 | 0.18% | 414,000 |
| Aug 5, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 108,875 |
| Aug 4, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -1.69% | 72,000 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 500 |
| 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 |