International Business Digital Technology Limited (HKG:1782)
Hong Kong · Delayed Price · Currency is HKD 2.570
+0.240 (10.30%)
Aug 21, 2026, 3:17 PM HKT
HKG:1782 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 10.30% | 10,000 |
| Aug 20, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Aug 19, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Aug 18, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.43% | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | 20,000 |
| Aug 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 80,000 |
| Aug 13, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | - | 10,000 |
| Aug 12, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 455,000 |
| Aug 11, 2026 | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | -0.87% | 275,000 |
| Aug 10, 2026 | 2.33 | 2.33 | 2.31 | 2.30 | 2.30 | -1.08% | 30,000 |
| Aug 7, 2026 | 2.34 | 2.34 | 2.23 | 2.33 | 2.33 | -3.12% | 1,070,000 |
| Aug 6, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 915,000 |
| Aug 5, 2026 | 2.45 | 2.49 | 2.30 | 2.40 | 2.40 | -6.61% | 240,000 |
| Aug 4, 2026 | 2.57 | 2.57 | 2.50 | 2.57 | 2.57 | - | 70,000 |
| Aug 3, 2026 | 2.50 | 2.59 | 2.47 | 2.57 | 2.57 | -1.15% | 105,000 |
| Jul 31, 2026 | 2.57 | 2.70 | 2.57 | 2.60 | 2.60 | -4.76% | 40,000 |
| Jul 30, 2026 | 2.60 | 2.90 | 2.60 | 2.73 | 2.73 | -2.50% | 90,000 |
| Jul 29, 2026 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | -5.08% | 90,000 |
| Jul 28, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Jul 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | 5,000 |
| Jul 21, 2026 | 2.76 | 2.94 | 2.76 | 2.94 | 2.94 | -2.00% | 20,000 |
| Jul 20, 2026 | 3.08 | 3.08 | 2.72 | 3.00 | 3.00 | -2.60% | 35,000 |
| Jul 17, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | -0.65% | 70,000 |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Jul 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.31% | - |
| Jul 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 10, 2026 | 2.71 | 3.19 | 2.71 | 3.19 | 3.19 | 2.90% | 20,000 |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.62% | 5,000 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 90,000 |
| Jul 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 5,000 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.24% | 10,000 |
| Jul 3, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 5,000 |
| Jul 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 29, 2026 | 2.71 | 3.16 | 2.70 | 3.15 | 3.15 | - | 30,000 |
| Jun 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 24, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 22, 2026 | 3.15 | 3.16 | 3.00 | 3.15 | 3.15 | 5.00% | 125,000 |
| Jun 18, 2026 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -4.15% | 55,000 |
| Jun 17, 2026 | 3.21 | 3.23 | 3.10 | 3.13 | 3.13 | -5.15% | 70,000 |
| Jun 16, 2026 | 3.69 | 3.69 | 3.20 | 3.30 | 3.30 | -3.79% | 610,000 |
| Jun 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 11, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | 20,000 |