IFBH Limited (HKG:6603)
Hong Kong · Delayed Price · Currency is HKD 33.08
+2.22 (7.19%)
Sep 12, 2025, 4:08 PM HKT
IFBH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.90 | 34.60 | 30.70 | 33.08 | 33.08 | 7.19% | 5,024,672 |
| Sep 11, 2025 | 31.00 | 31.62 | 30.74 | 30.86 | 30.86 | 0.33% | 1,295,000 |
| Sep 10, 2025 | 31.24 | 31.24 | 30.62 | 30.76 | 30.76 | -0.32% | 729,200 |
| Sep 9, 2025 | 30.78 | 32.20 | 30.62 | 30.86 | 30.86 | 0.26% | 1,210,400 |
| Sep 8, 2025 | 33.10 | 33.68 | 30.36 | 30.78 | 30.78 | -6.33% | 3,144,004 |
| Sep 5, 2025 | 31.30 | 32.90 | 31.20 | 32.86 | 32.86 | 6.27% | 1,112,400 |
| Sep 4, 2025 | 30.50 | 31.20 | 30.50 | 30.92 | 30.92 | 1.58% | 344,800 |
| Sep 3, 2025 | 31.38 | 31.52 | 30.28 | 30.44 | 30.44 | -3.00% | 976,400 |
| Sep 2, 2025 | 32.20 | 32.20 | 31.10 | 31.38 | 31.38 | -2.55% | 468,604 |
| Sep 1, 2025 | 32.06 | 32.82 | 31.50 | 32.20 | 32.20 | 0.63% | 786,806 |
| Aug 29, 2025 | 32.76 | 32.76 | 32.00 | 32.00 | 32.00 | -0.44% | 431,681 |
| Aug 28, 2025 | 33.48 | 33.48 | 32.06 | 32.14 | 32.14 | -2.13% | 808,203 |
| Aug 27, 2025 | 34.14 | 34.98 | 32.76 | 32.84 | 32.84 | -3.75% | 937,712 |
| Aug 26, 2025 | 34.20 | 34.66 | 33.88 | 34.12 | 34.12 | -0.23% | 417,000 |
| Aug 25, 2025 | 34.60 | 36.00 | 33.60 | 34.20 | 34.20 | -0.98% | 1,295,752 |
| Aug 22, 2025 | 34.18 | 35.40 | 30.00 | 34.54 | 34.54 | -14.08% | 5,487,400 |
| Aug 21, 2025 | 39.36 | 40.72 | 38.84 | 40.20 | 40.20 | 2.24% | 1,499,523 |
| Aug 20, 2025 | 37.42 | 39.86 | 36.90 | 39.32 | 39.32 | 5.02% | 1,188,192 |
| Aug 19, 2025 | 37.92 | 38.32 | 37.40 | 37.44 | 37.44 | -1.27% | 459,800 |
| Aug 18, 2025 | 37.60 | 38.84 | 37.60 | 37.92 | 37.92 | -0.52% | 483,600 |
| Aug 15, 2025 | 38.00 | 38.60 | 37.16 | 38.12 | 38.12 | -1.04% | 862,400 |
| Aug 14, 2025 | 37.96 | 38.80 | 37.64 | 38.52 | 38.52 | 1.53% | 585,400 |
| Aug 13, 2025 | 38.80 | 39.00 | 37.48 | 37.94 | 37.94 | -1.86% | 1,091,803 |
| Aug 12, 2025 | 38.00 | 38.96 | 37.86 | 38.66 | 38.66 | 1.74% | 670,200 |
| Aug 11, 2025 | 37.92 | 38.30 | 36.90 | 38.00 | 38.00 | 0.16% | 695,800 |
| Aug 8, 2025 | 37.14 | 38.80 | 37.14 | 37.94 | 37.94 | 2.15% | 711,203 |
| Aug 7, 2025 | 37.40 | 39.00 | 37.08 | 37.14 | 37.14 | -0.70% | 859,200 |
| Aug 6, 2025 | 36.62 | 37.86 | 36.24 | 37.40 | 37.40 | 1.96% | 560,600 |
| Aug 5, 2025 | 35.80 | 36.80 | 35.80 | 36.68 | 36.68 | 2.46% | 326,000 |
| Aug 4, 2025 | 36.04 | 36.88 | 35.80 | 35.80 | 35.80 | -0.69% | 692,800 |
| Aug 1, 2025 | 36.80 | 37.30 | 36.05 | 36.05 | 36.05 | -1.50% | 457,103 |
| Jul 31, 2025 | 37.05 | 37.15 | 36.60 | 36.60 | 36.60 | -1.48% | 514,200 |
| Jul 30, 2025 | 37.85 | 37.85 | 37.00 | 37.15 | 37.15 | -1.85% | 601,500 |
| Jul 29, 2025 | 38.05 | 38.30 | 37.30 | 37.85 | 37.85 | -1.30% | 847,400 |
| Jul 28, 2025 | 39.10 | 39.10 | 37.95 | 38.35 | 38.35 | -2.42% | 640,400 |
| Jul 25, 2025 | 38.00 | 39.80 | 37.80 | 39.30 | 39.30 | 4.11% | 1,716,400 |
| Jul 24, 2025 | 37.70 | 38.40 | 37.50 | 37.75 | 37.75 | 0.13% | 533,400 |
| Jul 23, 2025 | 38.00 | 38.20 | 37.30 | 37.70 | 37.70 | - | 778,400 |
| Jul 22, 2025 | 38.85 | 38.85 | 37.60 | 37.70 | 37.70 | -2.96% | 983,000 |
| Jul 21, 2025 | 39.10 | 40.25 | 38.75 | 38.85 | 38.85 | -0.64% | 1,241,222 |
| Jul 18, 2025 | 40.70 | 41.20 | 39.10 | 39.10 | 39.10 | -3.93% | 1,112,050 |
| Jul 17, 2025 | 38.10 | 41.00 | 37.80 | 40.70 | 40.70 | 6.82% | 2,200,410 |
| Jul 16, 2025 | 38.80 | 39.10 | 37.30 | 38.10 | 38.10 | -1.80% | 1,366,600 |
| Jul 15, 2025 | 35.50 | 38.85 | 35.00 | 38.80 | 38.80 | 9.14% | 3,608,175 |
| Jul 14, 2025 | 36.50 | 37.65 | 35.45 | 35.55 | 35.55 | -4.44% | 2,614,310 |
| Jul 11, 2025 | 39.60 | 39.80 | 37.00 | 37.20 | 37.20 | -5.82% | 3,110,262 |
| Jul 10, 2025 | 40.40 | 41.50 | 39.50 | 39.50 | 39.50 | -2.11% | 1,603,090 |
| Jul 9, 2025 | 40.50 | 41.45 | 39.00 | 40.35 | 40.35 | -0.37% | 2,544,442 |
| Jul 8, 2025 | 41.05 | 41.85 | 40.00 | 40.50 | 40.50 | -2.17% | 2,323,553 |
| Jul 7, 2025 | 41.50 | 43.10 | 41.00 | 41.40 | 41.40 | -0.24% | 2,152,646 |