International Business Digital Technology Limited (HKG:1782)
Hong Kong · Delayed Price · Currency is HKD 3.200
0.00 (0.00%)
Apr 16, 2026, 3:01 PM HKT
HKG:1782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | - | 4.06% | 45,000 |
| Apr 15, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 135,000 |
| Apr 14, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 25,000 |
| Apr 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 10,000 |
| Apr 10, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -6.91% | 110,000 |
| Apr 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Apr 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 5,000 |
| Apr 2, 2026 | 3.51 | 3.80 | 3.51 | 3.78 | 3.78 | -2.83% | 105,000 |
| Apr 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Mar 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 5,000 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 15,000 |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | 30,000 |
| Mar 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Mar 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Mar 17, 2026 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | -2.90% | 15,000 |
| Mar 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 10,000 |
| Mar 13, 2026 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -4.06% | 15,000 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1.74% | 10,000 |
| Mar 11, 2026 | 4.55 | 4.60 | 4.35 | 4.60 | 4.60 | 0.88% | 35,000 |
| Mar 10, 2026 | 4.84 | 4.84 | 4.50 | 4.56 | 4.56 | -5.79% | 175,000 |
| Mar 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 5,000 |
| Mar 6, 2026 | 4.80 | 4.84 | 4.50 | 4.84 | 4.84 | -0.21% | 35,000 |
| Mar 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 4, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 45,000 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 20,000 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 20,000 |
| Feb 27, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 15,000 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Feb 25, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 105,000 |
| Feb 24, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 2.46% | 135,000 |
| Feb 23, 2026 | 4.86 | 4.86 | 4.86 | 4.87 | 4.87 | -2.60% | 5,000 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 100,000 |
| Feb 13, 2026 | 5.06 | 5.06 | 4.86 | 5.06 | 5.06 | -0.39% | 30,000 |
| Feb 12, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 140,000 |
| Feb 11, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 70,000 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 465,000 |
| Feb 9, 2026 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 3.96% | 35,000 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10,000 |
| Feb 5, 2026 | 4.51 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 65,000 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -5.15% | 65,000 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Feb 2, 2026 | 5.04 | 5.04 | 4.84 | 4.85 | 4.85 | -1.22% | 35,000 |
| Jan 30, 2026 | 5.06 | 5.06 | 4.90 | 4.91 | 4.91 | -2.77% | 10,000 |
| Jan 29, 2026 | 5.03 | 5.05 | 4.90 | 5.05 | 5.05 | -2.51% | 70,000 |