IFBH Limited (HKG:6603)
Hong Kong · Delayed Price · Currency is HKD 4.130
+0.110 (2.74%)
Sep 24, 2026, 4:08 PM HKT
IFBH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.02 | 4.13 | 3.98 | 4.13 | 4.13 | 2.74% | 133,200 |
| Sep 23, 2026 | 4.02 | 4.11 | 3.99 | 4.02 | 4.02 | 0.25% | 167,600 |
| Sep 22, 2026 | 3.97 | 4.18 | 3.97 | 4.01 | 4.01 | 1.13% | 478,400 |
| Sep 21, 2026 | 4.17 | 4.17 | 3.90 | 3.97 | 3.97 | -4.92% | 448,000 |
| Sep 18, 2026 | 4.10 | 4.19 | 4.06 | 4.17 | 4.17 | 2.33% | 209,600 |
| Sep 17, 2026 | 4.27 | 4.27 | 4.05 | 4.08 | 4.08 | -3.44% | 510,200 |
| Sep 16, 2026 | 4.24 | 4.29 | 4.05 | 4.22 | 4.22 | 3.43% | 290,000 |
| Sep 15, 2026 | 4.18 | 4.23 | 4.05 | 4.08 | 4.08 | -3.89% | 752,200 |
| Sep 14, 2026 | 4.14 | 4.33 | 4.01 | 4.25 | 4.25 | -1.96% | 653,400 |
| Sep 11, 2026 | 4.24 | 4.48 | 4.12 | 4.33 | 4.33 | 2.12% | 665,400 |
| Sep 10, 2026 | 4.10 | 4.25 | 3.88 | 4.24 | 4.24 | 8.72% | 1,187,430 |
| Sep 9, 2026 | 4.49 | 4.49 | 3.90 | 3.90 | 3.90 | -10.24% | 809,400 |
| Sep 8, 2026 | 4.38 | 4.50 | 4.31 | 4.35 | 4.35 | 1.88% | 532,200 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.15 | 4.27 | 4.27 | -12.96% | 1,417,000 |
| Sep 4, 2026 | 4.88 | 5.00 | 4.82 | 4.90 | 4.90 | 2.08% | 1,699,000 |
| Sep 3, 2026 | 4.87 | 4.90 | 4.80 | 4.80 | 4.80 | -0.10% | 827,800 |
| Sep 2, 2026 | 4.78 | 5.13 | 4.78 | 4.81 | 4.81 | 0.52% | 5,129,600 |
| Sep 1, 2026 | 4.90 | 4.98 | 4.78 | 4.78 | 4.78 | -2.45% | 1,134,800 |
| Aug 31, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 1,341,600 |
| Aug 28, 2026 | 4.95 | 5.07 | 4.93 | 5.00 | 5.00 | 1.52% | 1,344,200 |
| Aug 27, 2026 | 4.99 | 5.07 | 4.91 | 4.93 | 4.93 | -1.10% | 1,505,000 |
| Aug 26, 2026 | 5.10 | 5.13 | 4.98 | 4.98 | 4.98 | -0.10% | 1,917,400 |
| Aug 25, 2026 | 5.19 | 5.19 | 4.98 | 4.99 | 4.99 | -2.06% | 2,158,800 |
| Aug 24, 2026 | 4.98 | 5.50 | 4.95 | 5.09 | 5.09 | 1.39% | 12,120,200 |
| Aug 21, 2026 | 5.13 | 5.29 | 5.01 | 5.02 | 5.02 | -1.18% | 3,590,200 |
| Aug 20, 2026 | 5.21 | 5.56 | 5.08 | 5.08 | 5.08 | -2.31% | 16,034,200 |
| Aug 19, 2026 | 5.12 | 7.20 | 5.00 | 5.20 | 5.20 | 2.06% | 43,991,400 |
| Aug 18, 2026 | 5.15 | 5.26 | 5.07 | 5.10 | 5.10 | -3.04% | 663,800 |
| Aug 17, 2026 | 5.21 | 5.34 | 5.19 | 5.26 | 5.26 | 2.14% | 860,000 |
| Aug 14, 2026 | 5.11 | 5.20 | 5.11 | 5.15 | 5.15 | 0.78% | 520,800 |
| Aug 13, 2026 | 5.13 | 5.30 | 5.11 | 5.11 | 5.11 | -0.58% | 704,400 |
| Aug 12, 2026 | 5.14 | 5.25 | 5.06 | 5.14 | 5.14 | -0.68% | 687,400 |
| Aug 11, 2026 | 5.22 | 5.28 | 5.16 | 5.17 | 5.17 | -0.86% | 359,600 |
| Aug 10, 2026 | 5.14 | 5.23 | 5.14 | 5.22 | 5.22 | 0.97% | 497,000 |
| Aug 7, 2026 | 5.21 | 5.22 | 5.13 | 5.17 | 5.17 | -0.86% | 960,800 |
| Aug 6, 2026 | 5.20 | 5.26 | 5.19 | 5.21 | 5.21 | 0.39% | 813,200 |
| Aug 5, 2026 | 5.21 | 5.28 | 5.16 | 5.19 | 5.19 | -1.33% | 1,141,400 |
| Aug 4, 2026 | 5.21 | 5.28 | 5.14 | 5.26 | 5.26 | 0.96% | 1,931,200 |
| Aug 3, 2026 | 5.45 | 5.58 | 5.18 | 5.21 | 5.21 | -15.42% | 5,520,200 |
| Jul 31, 2026 | 6.19 | 6.28 | 6.04 | 6.16 | 6.16 | 1.48% | 1,467,400 |
| Jul 30, 2026 | 6.39 | 6.49 | 6.05 | 6.07 | 6.07 | -3.50% | 1,529,000 |
| Jul 29, 2026 | 6.11 | 6.45 | 6.11 | 6.29 | 6.29 | 3.11% | 1,303,600 |
| Jul 28, 2026 | 6.31 | 6.76 | 6.04 | 6.10 | 6.10 | -3.48% | 3,610,000 |
| Jul 27, 2026 | 6.50 | 6.72 | 6.27 | 6.32 | 6.32 | -2.77% | 2,112,800 |
| Jul 24, 2026 | 6.35 | 7.14 | 6.03 | 6.50 | 6.50 | 1.56% | 12,178,000 |
| Jul 23, 2026 | 6.37 | 6.49 | 6.22 | 6.40 | 6.40 | -1.54% | 2,953,000 |
| Jul 22, 2026 | 5.88 | 6.50 | 5.76 | 6.50 | 6.50 | 12.07% | 5,912,400 |
| Jul 21, 2026 | 5.68 | 5.88 | 5.64 | 5.80 | 5.80 | 1.58% | 1,650,660 |
| Jul 20, 2026 | 6.18 | 6.80 | 5.71 | 5.71 | 5.71 | -3.06% | 9,793,000 |
| Jul 17, 2026 | 6.25 | 6.25 | 5.85 | 5.89 | 5.89 | -6.21% | 897,400 |