IFBH Limited (HKG:6603)
Hong Kong · Delayed Price · Currency is HKD 6.50
+0.10 (1.56%)
Jul 24, 2026, 4:08 PM HKT
IFBH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 6.25 | 6.42 | 6.19 | 6.28 | 6.28 | 0.16% | 401,600 |
| Jul 15, 2026 | 6.25 | 6.39 | 6.17 | 6.27 | 6.27 | -1.88% | 1,079,000 |
| Jul 14, 2026 | 6.40 | 6.49 | 6.34 | 6.39 | 6.39 | -0.16% | 798,600 |
| Jul 13, 2026 | 6.46 | 6.85 | 6.25 | 6.40 | 6.40 | 2.40% | 2,377,000 |
| Jul 10, 2026 | 6.22 | 6.43 | 6.12 | 6.25 | 6.25 | -2.34% | 1,201,400 |
| Jul 9, 2026 | 6.74 | 6.73 | 6.36 | 6.40 | 6.40 | -2.74% | 407,200 |
| Jul 8, 2026 | 6.57 | 6.70 | 6.30 | 6.58 | 6.58 | 2.49% | 844,000 |
| Jul 7, 2026 | 6.54 | 6.90 | 6.39 | 6.42 | 6.42 | -1.83% | 3,397,000 |
| Jul 6, 2026 | 6.28 | 6.74 | 6.24 | 6.54 | 6.54 | 4.14% | 1,856,400 |
| Jul 3, 2026 | 6.18 | 6.40 | 5.95 | 6.28 | 6.28 | 3.12% | 1,586,600 |
| Jul 2, 2026 | 5.88 | 6.32 | 5.81 | 6.09 | 6.09 | 4.46% | 3,107,300 |
| Jun 30, 2026 | 5.92 | 5.92 | 5.65 | 5.83 | 5.83 | -1.52% | 842,700 |
| Jun 29, 2026 | 5.76 | 6.21 | 5.59 | 5.92 | 5.92 | 4.41% | 2,694,200 |
| Jun 26, 2026 | 6.03 | 6.47 | 5.63 | 5.67 | 5.67 | -9.28% | 2,397,400 |
| Jun 25, 2026 | 6.02 | 6.46 | 5.83 | 6.25 | 6.25 | 3.82% | 3,462,600 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.00 | 6.02 | 6.02 | -8.09% | 2,998,800 |
| Jun 23, 2026 | 7.00 | 7.00 | 6.43 | 6.55 | 6.55 | -6.43% | 2,770,200 |
| Jun 22, 2026 | 7.30 | 7.40 | 6.68 | 7.00 | 7.00 | -4.37% | 2,284,200 |
| Jun 18, 2026 | 7.55 | 7.66 | 7.29 | 7.32 | 7.32 | -3.05% | 2,493,600 |
| Jun 17, 2026 | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | -5.39% | 1,281,400 |
| Jun 16, 2026 | 8.32 | 8.96 | 7.97 | 7.98 | 7.98 | -3.04% | 6,043,400 |
| Jun 15, 2026 | 8.26 | 8.39 | 8.13 | 8.23 | 8.23 | -0.36% | 1,440,400 |
| Jun 12, 2026 | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | 0.36% | 914,600 |
| Jun 11, 2026 | 8.22 | 8.76 | 8.18 | 8.23 | 8.23 | 0.61% | 2,737,200 |
| Jun 10, 2026 | 8.15 | 8.97 | 8.06 | 8.18 | 8.18 | 0.37% | 3,152,400 |
| Jun 9, 2026 | 8.50 | 8.57 | 8.15 | 8.15 | 8.15 | -3.89% | 1,139,600 |
| Jun 8, 2026 | 8.66 | 8.91 | 8.37 | 8.48 | 8.48 | -2.42% | 1,415,600 |
| Jun 5, 2026 | 8.78 | 10.23 | 8.43 | 8.69 | 8.69 | -0.11% | 7,285,400 |
| Jun 4, 2026 | 8.81 | 8.81 | 8.43 | 8.70 | 8.70 | -0.80% | 1,101,200 |
| Jun 3, 2026 | 9.00 | 9.55 | 8.71 | 8.77 | 8.77 | - | 4,568,800 |
| Jun 2, 2026 | 8.47 | 8.82 | 8.32 | 8.77 | 8.77 | 3.54% | 1,894,000 |
| Jun 1, 2026 | 8.73 | 8.76 | 8.42 | 8.47 | 8.47 | -1.05% | 1,412,000 |
| May 29, 2026 | 8.56 | 9.28 | 8.45 | 8.56 | 8.56 | 0.47% | 4,243,400 |
| May 28, 2026 | 8.64 | 8.67 | 8.28 | 8.52 | 8.52 | 0.35% | 900,000 |
| May 27, 2026 | 8.63 | 9.02 | 8.28 | 8.49 | 8.49 | -2.30% | 3,040,008 |
| May 26, 2026 | 8.86 | 9.00 | 8.57 | 8.69 | 8.69 | -3.66% | 1,756,920 |
| May 22, 2026 | 8.86 | 9.11 | 8.86 | 9.02 | 9.02 | 2.38% | 1,249,115 |
| May 21, 2026 | 9.63 | 9.63 | 8.81 | 8.81 | 8.81 | -7.75% | 3,617,402 |
| May 20, 2026 | 10.50 | 10.50 | 9.38 | 9.55 | 9.55 | -4.60% | 5,463,104 |
| May 19, 2026 | 8.93 | 13.36 | 8.93 | 10.01 | 10.01 | 12.09% | 45,934,650 |
| May 18, 2026 | 9.43 | 9.43 | 8.85 | 8.93 | 8.93 | -5.10% | 2,771,027 |
| May 15, 2026 | 9.55 | 9.91 | 9.35 | 9.41 | 9.41 | -1.47% | 1,363,412 |
| May 14, 2026 | 10.20 | 10.20 | 9.50 | 9.55 | 9.55 | -4.60% | 1,725,200 |
| May 13, 2026 | 10.06 | 10.23 | 9.90 | 10.01 | 10.01 | -0.89% | 1,147,600 |