International Business Digital Technology Limited (HKG:1782)
Hong Kong · Delayed Price · Currency is HKD 3.900
-0.080 (-2.01%)
Nov 3, 2025, 3:59 PM HKT
HKG:1782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.01% | 35,000 |
| Oct 31, 2025 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -1.00% | 690,000 |
| Oct 30, 2025 | 3.90 | 4.03 | 3.90 | 4.02 | 4.02 | -0.25% | 1,440,000 |
| Oct 28, 2025 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 0.25% | 1,285,000 |
| Oct 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 15,000 |
| Oct 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 55,000 |
| Oct 23, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 2.55% | 275,000 |
| Oct 22, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -1.51% | 75,000 |
| Oct 21, 2025 | 3.94 | 3.98 | 3.91 | 3.98 | 3.98 | 0.76% | 75,000 |
| Oct 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 17, 2025 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -3.19% | 375,000 |
| Oct 16, 2025 | 4.00 | 4.10 | 3.98 | 4.08 | 4.08 | 2.00% | 2,745,000 |
| Oct 15, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -1.23% | 2,510,000 |
| Oct 14, 2025 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 1.25% | 1,330,000 |
| Oct 13, 2025 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 3,860,000 |
| Oct 10, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -0.72% | 15,000 |
| Oct 9, 2025 | 4.15 | 4.20 | 4.15 | 4.16 | 4.16 | -0.72% | 530,000 |
| Oct 8, 2025 | 4.21 | 4.21 | 4.03 | 4.19 | 4.19 | -0.48% | 1,175,000 |
| Oct 6, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 2.43% | 10,000 |
| Oct 3, 2025 | 4.25 | 4.25 | 4.09 | 4.11 | 4.11 | -0.48% | 210,000 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.09 | 4.13 | 4.13 | -2.82% | 4,955,000 |
| Sep 30, 2025 | 4.29 | 4.33 | 4.19 | 4.25 | 4.25 | -0.93% | 505,000 |
| Sep 29, 2025 | 4.20 | 4.36 | 4.17 | 4.29 | 4.29 | 4.89% | 1,445,000 |
| Sep 26, 2025 | 4.19 | 4.33 | 4.00 | 4.09 | 4.09 | -2.15% | 500,000 |
| Sep 25, 2025 | 4.25 | 4.40 | 4.18 | 4.18 | 4.18 | -0.24% | 340,000 |
| Sep 24, 2025 | 4.01 | 4.20 | 4.01 | 4.19 | 4.19 | 2.20% | 95,000 |
| Sep 23, 2025 | 4.00 | 4.17 | 4.00 | 4.10 | 4.10 | 0.24% | 365,000 |
| Sep 22, 2025 | 4.14 | 4.15 | 4.00 | 4.09 | 4.09 | -0.24% | 445,000 |
| Sep 19, 2025 | 4.05 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 615,000 |
| Sep 18, 2025 | 3.99 | 4.09 | 3.99 | 4.05 | 4.05 | 1.25% | 735,000 |
| Sep 17, 2025 | 4.00 | 4.20 | 3.98 | 4.00 | 4.00 | -1.96% | 390,000 |
| Sep 16, 2025 | 3.90 | 4.20 | 3.90 | 4.08 | 4.08 | 2.00% | 395,000 |
| Sep 15, 2025 | 4.00 | 4.07 | 4.00 | 4.00 | 4.00 | - | 425,000 |
| Sep 12, 2025 | 3.98 | 4.04 | 3.80 | 4.00 | 4.00 | 0.50% | 715,000 |
| Sep 11, 2025 | 3.95 | 4.10 | 3.86 | 3.98 | 3.98 | 1.27% | 1,075,000 |
| Sep 10, 2025 | 4.28 | 4.90 | 3.89 | 3.93 | 3.93 | 5.36% | 2,205,000 |
| Sep 9, 2025 | 3.75 | 3.77 | 3.63 | 3.73 | 3.73 | -0.53% | 95,000 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.63 | 3.75 | 3.75 | 3.88% | 255,000 |
| Sep 5, 2025 | 3.58 | 3.80 | 3.48 | 3.61 | 3.61 | 3.14% | 1,745,000 |
| Sep 4, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 3.24% | 590,000 |
| Sep 3, 2025 | 3.31 | 3.40 | 3.09 | 3.39 | 3.39 | 4.95% | 1,310,000 |
| Sep 2, 2025 | 3.41 | 3.45 | 3.20 | 3.23 | 3.23 | -10.53% | 1,465,000 |
| Sep 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Aug 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Aug 28, 2025 | 3.74 | 3.76 | 3.63 | 3.63 | 3.63 | -1.89% | 350,000 |
| Aug 27, 2025 | 3.51 | 3.80 | 3.50 | 3.70 | 3.70 | 5.41% | 2,490,000 |
| Aug 26, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Aug 25, 2025 | 3.55 | 3.55 | 3.45 | 3.51 | 3.51 | -3.57% | 70,000 |
| Aug 22, 2025 | 3.56 | 3.64 | 3.55 | 3.64 | 3.64 | -3.19% | 50,000 |
| Aug 21, 2025 | 3.81 | 3.81 | 3.59 | 3.76 | 3.76 | -1.57% | 45,000 |