International Business Digital Technology Limited (HKG:1782)
Hong Kong · Delayed Price · Currency is HKD 2.300
+0.160 (7.48%)
Sep 11, 2026, 2:53 PM HKT
HKG:1782 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.16 | 2.30 | 2.15 | 2.30 | 2.30 | 7.48% | 50,000 |
| Sep 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.82% | 15,000 |
| Sep 9, 2026 | 2.20 | 2.23 | 2.19 | 2.23 | 2.23 | -3.05% | 40,000 |
| Sep 8, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | -1.08% | 40,000 |
| Sep 7, 2026 | 2.20 | 2.35 | 2.10 | 2.32 | 2.32 | -6.83% | 50,000 |
| Sep 4, 2026 | 2.23 | 2.23 | 2.23 | 2.49 | 2.49 | -0.20% | 5,000 |
| Sep 3, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 1, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 28, 2026 | 2.40 | 2.50 | 2.20 | 2.50 | 2.50 | -2.73% | 20,000 |
| Aug 27, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.19% | - |
| Aug 25, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Aug 24, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| 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 |