International Business Digital Technology Limited (HKG:1782)
Hong Kong · Delayed Price · Currency is HKD 3.700
-0.100 (-2.63%)
May 28, 2026, 3:55 PM HKT
HKG:1782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.31 | 3.70 | 3.31 | 3.70 | 3.70 | -2.63% | 20,000 |
| May 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 22, 2026 | 3.70 | 3.89 | 3.70 | 3.80 | 3.80 | 2.70% | 40,000 |
| May 21, 2026 | 3.30 | 3.70 | 3.30 | 3.70 | 3.70 | 12.12% | 300,000 |
| May 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 15,000 |
| May 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20,000 |
| May 18, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 15,000 |
| May 15, 2026 | 3.20 | 3.38 | 3.20 | 3.36 | 3.36 | -0.88% | 20,000 |
| May 14, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| May 13, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | 1.80% | 3,270,000 |
| May 12, 2026 | 3.35 | 3.35 | 3.20 | 3.34 | 3.34 | -0.30% | 135,000 |
| May 11, 2026 | 3.39 | 3.45 | 3.20 | 3.35 | 3.35 | -2.05% | 130,000 |
| May 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| May 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| May 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | 405,000 |
| May 4, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | -0.29% | 65,000 |
| Apr 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.49 | 3.49 | -2.24% | 5,000 |
| Apr 28, 2026 | 3.59 | 3.60 | 3.59 | 3.57 | 3.57 | 4.08% | 200,000 |
| Apr 27, 2026 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | 0.29% | 55,000 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.41 | 3.42 | 3.42 | -5.00% | 15,000 |
| Apr 23, 2026 | 3.77 | 3.78 | 3.60 | 3.60 | 3.60 | -2.44% | 40,000 |
| Apr 22, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 4.24% | 15,000 |
| Apr 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 20, 2026 | 3.30 | 3.55 | 3.30 | 3.54 | 3.54 | 10.62% | 15,000 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | - | 120,000 |
| Apr 16, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | - | 120,000 |
| 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 |