IFBH Limited (HKG:6603)
Hong Kong · Delayed Price · Currency is HKD 24.92
-0.08 (-0.32%)
Oct 22, 2025, 10:44 AM HKT
IFBH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 25.76 | 26.28 | 25.42 | 25.60 | 25.60 | -0.62% | 222,400 |
| Oct 20, 2025 | 25.28 | 26.04 | 25.00 | 25.76 | 25.76 | 3.95% | 981,000 |
| Oct 17, 2025 | 26.64 | 26.64 | 24.64 | 24.78 | 24.78 | -5.85% | 1,875,000 |
| Oct 16, 2025 | 26.44 | 27.40 | 26.00 | 26.32 | 26.32 | 0.23% | 1,126,000 |
| Oct 15, 2025 | 26.00 | 26.46 | 25.36 | 26.26 | 26.26 | 1.86% | 1,067,600 |
| Oct 14, 2025 | 27.10 | 27.10 | 25.72 | 25.78 | 25.78 | -4.87% | 1,153,600 |
| Oct 13, 2025 | 27.12 | 27.76 | 26.46 | 27.10 | 27.10 | -2.73% | 1,104,800 |
| Oct 10, 2025 | 27.86 | 28.80 | 27.50 | 27.86 | 27.86 | - | 2,185,100 |
| Oct 9, 2025 | 27.42 | 28.80 | 27.42 | 27.86 | 27.86 | 2.13% | 1,470,900 |
| Oct 8, 2025 | 27.94 | 27.96 | 27.00 | 27.28 | 27.28 | -2.36% | 426,400 |
| Oct 6, 2025 | 27.52 | 28.30 | 27.50 | 27.94 | 27.94 | -0.07% | 335,479 |
| Oct 3, 2025 | 28.92 | 29.26 | 27.54 | 27.96 | 27.96 | -3.32% | 1,234,600 |
| Oct 2, 2025 | 29.46 | 29.48 | 28.02 | 28.92 | 28.92 | -1.83% | 869,304 |
| Sep 30, 2025 | 29.62 | 30.00 | 29.10 | 29.46 | 29.46 | -0.47% | 1,577,287 |
| Sep 29, 2025 | 30.50 | 30.68 | 29.50 | 29.60 | 29.60 | - | 1,576,687 |
| Sep 28, 2025 | 30.50 | 30.68 | 29.50 | 29.60 | 29.60 | -2.76% | 1,310,000 |
| Sep 26, 2025 | 30.44 | 31.00 | 30.30 | 30.44 | 30.44 | -0.91% | 630,400 |
| Sep 25, 2025 | 30.92 | 31.10 | 30.40 | 30.72 | 30.72 | -0.52% | 758,204 |
| Sep 24, 2025 | 31.34 | 31.68 | 30.80 | 30.88 | 30.88 | -0.52% | 742,707 |
| Sep 23, 2025 | 32.46 | 32.46 | 30.70 | 31.04 | 31.04 | -3.12% | 1,259,312 |
| Sep 22, 2025 | 31.96 | 32.50 | 31.58 | 32.04 | 32.04 | 0.69% | 827,000 |
| Sep 19, 2025 | 34.18 | 34.40 | 31.74 | 31.82 | 31.82 | -6.52% | 2,705,400 |
| Sep 18, 2025 | 34.18 | 35.86 | 33.60 | 34.04 | 34.04 | 0.12% | 3,394,685 |
| Sep 17, 2025 | 34.80 | 36.26 | 33.42 | 34.00 | 34.00 | -1.39% | 4,294,003 |
| Sep 16, 2025 | 37.40 | 40.26 | 33.78 | 34.48 | 34.48 | -5.74% | 12,290,220 |
| Sep 15, 2025 | 33.28 | 38.00 | 31.80 | 36.58 | 36.58 | 10.58% | 10,724,302 |
| 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 |