IDT International Limited (HKG:0167)
Hong Kong
· Delayed Price · Currency is HKD 9.50
+0.02 (0.21%)
Mar 10, 2026, 11:40 AM HKT
IDT International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.19 | 9.50 | 7.58 | 9.50 | 9.50 | 16.00% | 1,564,333 |
| Mar 6, 2026 | 7.95 | 9.00 | 6.91 | 8.19 | 8.19 | 4.60% | 2,400,131 |
| Mar 5, 2026 | 7.16 | 7.90 | 7.16 | 7.83 | 7.83 | 5.10% | 425,031 |
| Mar 4, 2026 | 7.29 | 7.55 | 6.87 | 7.45 | 7.45 | 2.19% | 848,133 |
| Mar 3, 2026 | 7.20 | 7.90 | 7.02 | 7.29 | 7.29 | 1.25% | 987,466 |
| Mar 2, 2026 | 6.60 | 7.30 | 6.57 | 7.20 | 7.20 | 18.03% | 1,409,232 |
| Feb 27, 2026 | 6.79 | 7.00 | 6.10 | 6.10 | 6.10 | -2.09% | 1,722,531 |
| Feb 26, 2026 | 4.70 | 6.23 | 4.70 | 6.23 | 6.23 | 33.12% | 1,482,068 |
| Feb 25, 2026 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 363,499 |
| Feb 24, 2026 | 4.39 | 4.62 | 4.20 | 4.60 | 4.60 | 4.78% | 1,668,999 |
| Feb 23, 2026 | 4.74 | 4.80 | 4.30 | 4.39 | 4.39 | -8.54% | 918,149 |
| Feb 20, 2026 | 3.10 | 4.80 | 3.10 | 4.80 | 4.80 | 57.38% | 2,542,164 |
| Feb 16, 2026 | 2.69 | 3.08 | 2.68 | 3.05 | 3.05 | 30.34% | 1,276,833 |
| Feb 13, 2026 | 2.30 | 2.55 | 2.24 | 2.34 | 2.34 | 3.08% | 1,455,632 |
| Feb 12, 2026 | 2.17 | 2.27 | 2.16 | 2.27 | 2.27 | 4.13% | 720,000 |
| Feb 11, 2026 | 2.30 | 2.33 | 2.12 | 2.18 | 2.18 | -1.80% | 1,045,666 |
| Feb 10, 2026 | 2.16 | 2.46 | 2.11 | 2.22 | 2.22 | 8.29% | 2,214,000 |
| Feb 9, 2026 | 2.10 | 2.28 | 2.00 | 2.05 | 2.05 | 3.02% | 828,000 |
| Feb 6, 2026 | 2.47 | 2.47 | 1.97 | 1.99 | 1.99 | -9.13% | 1,512,166 |
| Feb 5, 2026 | 2.57 | 2.58 | 2.15 | 2.19 | 2.19 | -10.61% | 756,000 |
| Feb 4, 2026 | 2.45 | 2.59 | 2.43 | 2.45 | 2.45 | - | 300,933 |
| Feb 3, 2026 | 2.25 | 2.49 | 2.25 | 2.45 | 2.45 | 8.89% | 414,000 |
| Feb 2, 2026 | 2.26 | 2.68 | 2.23 | 2.25 | 2.25 | -0.88% | 977,666 |
| Jan 30, 2026 | 2.31 | 2.62 | 2.22 | 2.27 | 2.27 | -2.16% | 594,000 |
| Jan 29, 2026 | 2.60 | 2.61 | 2.32 | 2.32 | 2.32 | -8.66% | 283,200 |
| Jan 28, 2026 | 2.50 | 2.60 | 2.50 | 2.54 | 2.54 | 1.60% | 153,499 |
| Jan 27, 2026 | 2.68 | 2.79 | 2.50 | 2.50 | 2.50 | -6.72% | 439,332 |
| Jan 26, 2026 | 3.34 | 3.34 | 2.60 | 2.68 | 2.68 | -7.90% | 585,166 |
| Jan 23, 2026 | 3.30 | 3.32 | 2.88 | 2.91 | 2.91 | -11.82% | 421,793 |
| Jan 22, 2026 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.08% | 111,764 |
| Jan 21, 2026 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 0.30% | 114,165 |
| Jan 20, 2026 | 3.38 | 3.53 | 3.35 | 3.36 | 3.36 | 1.82% | 274,100 |
| Jan 19, 2026 | 3.48 | 3.48 | 3.09 | 3.30 | 3.30 | -7.30% | 440,936 |
| Jan 16, 2026 | 3.50 | 3.57 | 3.50 | 3.56 | 3.56 | -1.93% | 356,569 |
| Jan 15, 2026 | 3.78 | 3.78 | 3.62 | 3.63 | 3.63 | -1.63% | 716,484 |
| Jan 14, 2026 | 3.70 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 425,876 |
| Jan 13, 2026 | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | -1.08% | 383,265 |
| Jan 12, 2026 | 3.49 | 3.72 | 3.49 | 3.70 | 3.70 | 6.02% | 712,538 |
| Jan 9, 2026 | 3.49 | 3.61 | 3.43 | 3.49 | 3.49 | -0.29% | 193,797 |
| Jan 8, 2026 | 3.31 | 3.61 | 3.24 | 3.50 | 3.50 | 0.57% | 1,050,118 |
| Jan 7, 2026 | 3.31 | 3.48 | 3.22 | 3.48 | 3.48 | 2.96% | 777,942 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.30 | 3.38 | 3.38 | -2.59% | 629,372 |
| Jan 5, 2026 | 3.38 | 3.50 | 3.38 | 3.47 | 3.47 | 0.87% | 171,514 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.20 | 3.44 | 3.44 | -3.10% | 1,406,167 |
| Dec 31, 2025 | 3.62 | 3.62 | 3.55 | 3.55 | 3.55 | -0.84% | 186,000 |
| Dec 30, 2025 | 3.70 | 3.99 | 3.29 | 3.58 | 3.58 | -0.83% | 1,850,332 |
| Dec 29, 2025 | 3.30 | 3.63 | 3.00 | 3.61 | 3.61 | 9.73% | 1,030,998 |
| Dec 24, 2025 | 3.32 | 3.43 | 3.28 | 3.29 | 3.29 | 1.86% | 230,056 |
| Dec 23, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | 0.31% | 54,000 |
| Dec 22, 2025 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | -3.88% | 126,000 |
| Dec 19, 2025 | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | 3.40% | 166,499 |
| Dec 18, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 8.36% | 75,700 |
| Dec 17, 2025 | 3.21 | 3.37 | 2.65 | 2.99 | 2.99 | -8.84% | 1,335,066 |
| Dec 16, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 0.31% | 252,000 |
| Dec 15, 2025 | 3.35 | 3.60 | 3.25 | 3.27 | 3.27 | -2.39% | 639,949 |
| Dec 12, 2025 | 3.30 | 3.35 | 3.20 | 3.35 | 3.35 | 1.52% | 164,900 |
| Dec 11, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 3.12% | 160,666 |
| Dec 10, 2025 | 3.07 | 3.27 | 3.07 | 3.20 | 3.20 | 6.67% | 282,000 |
| Dec 9, 2025 | 3.09 | 3.09 | 2.94 | 3.00 | 3.00 | -3.54% | 342,000 |
| Dec 8, 2025 | 2.94 | 3.11 | 2.94 | 3.11 | 3.11 | 5.78% | 74,416 |
| Dec 5, 2025 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -3.92% | 41,000 |
| Dec 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 38,416 |
| Dec 3, 2025 | 2.93 | 3.10 | 2.93 | 3.09 | 3.09 | 1.31% | 190,133 |
| Dec 2, 2025 | 2.95 | 3.16 | 2.95 | 3.05 | 3.05 | -6.15% | 396,312 |
| Dec 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 41,997 |
| Nov 28, 2025 | 3.24 | 3.29 | 3.01 | 3.25 | 3.25 | -4.41% | 547,999 |
| Nov 27, 2025 | 3.57 | 3.57 | 3.26 | 3.40 | 3.40 | -4.76% | 453,499 |
| Nov 26, 2025 | 3.71 | 3.71 | 3.51 | 3.57 | 3.57 | -3.77% | 313,833 |
| Nov 25, 2025 | 3.37 | 3.71 | 3.37 | 3.71 | 3.71 | 12.42% | 1,383,532 |
| Nov 24, 2025 | 3.52 | 3.82 | 2.80 | 3.30 | 3.30 | 2.17% | 1,028,433 |
| Nov 21, 2025 | 3.44 | 3.45 | 3.16 | 3.23 | 3.23 | -3.00% | 368,666 |
| Nov 20, 2025 | 2.97 | 3.96 | 2.96 | 3.33 | 3.33 | 12.50% | 1,504,988 |
| Nov 19, 2025 | 3.13 | 3.32 | 2.65 | 2.96 | 2.96 | -5.43% | 1,445,281 |
| Nov 18, 2025 | 2.23 | 3.90 | 2.23 | 3.13 | 3.13 | 63.87% | 8,315,015 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.02% | 18,500 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 90,000 |
| Oct 17, 2025 | 2.27 | 2.30 | 2.00 | 2.00 | 2.00 | -8.26% | 288,000 |
| Oct 16, 2025 | 2.23 | 2.39 | 2.18 | 2.18 | 2.18 | 3.32% | 140,499 |
| Oct 15, 2025 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 1.44% | 241,966 |
| Oct 14, 2025 | 1.73 | 2.17 | 1.73 | 2.08 | 2.08 | 9.47% | 360,000 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.09% | 30,833 |
| Oct 10, 2025 | 1.82 | 2.20 | 1.75 | 2.09 | 2.09 | 9.42% | 324,166 |
| Oct 9, 2025 | 2.46 | 2.46 | 1.91 | 1.91 | 1.91 | -22.36% | 678,316 |
| Oct 8, 2025 | 2.57 | 2.57 | 2.47 | 2.46 | 2.46 | -16.04% | 242,666 |
| Oct 6, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 21,833 |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Oct 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 16,666 |
| Sep 30, 2025 | 3.13 | 3.14 | 2.92 | 2.95 | 2.95 | 1.03% | 448,564 |
| Sep 29, 2025 | 2.54 | 2.94 | 2.54 | 2.92 | 2.92 | 8.15% | 170,099 |
| Sep 26, 2025 | 2.61 | 2.70 | 2.56 | 2.70 | 2.70 | 3.85% | 162,000 |
| Sep 25, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -8.45% | 234,333 |
| Sep 24, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 108,000 |
| Sep 23, 2025 | 2.99 | 3.10 | 2.49 | 2.85 | 2.85 | -2.06% | 850,950 |
| Sep 22, 2025 | 2.38 | 3.20 | 2.38 | 2.91 | 2.91 | 19.26% | 1,455,492 |
| Sep 19, 2025 | 2.05 | 2.53 | 2.05 | 2.44 | 2.44 | 17.87% | 1,429,150 |
| Sep 18, 2025 | 2.00 | 2.07 | 1.87 | 2.07 | 2.07 | 5.08% | 1,227,799 |
| Sep 17, 2025 | 1.85 | 2.12 | 1.84 | 1.97 | 1.97 | 6.49% | 2,715,630 |
| Sep 16, 2025 | 1.45 | 2.16 | 1.45 | 1.85 | 1.85 | 30.28% | 5,653,574 |
| Sep 15, 2025 | 1.32 | 1.65 | 1.32 | 1.42 | 1.42 | -3.40% | 2,284,865 |
| Sep 12, 2025 | 0.92 | 1.49 | 0.92 | 1.47 | 1.47 | 63.33% | 2,344,830 |