IDT International Limited (HKG:0167)
Hong Kong
· Delayed Price · Currency is HKD 6.05
0.00 (0.00%)
Apr 29, 2026, 2:03 PM HKT
IDT International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 77,958 |
| Apr 28, 2026 | 5.75 | 6.05 | 5.65 | 6.05 | 6.05 | 4.31% | 310,332 |
| Apr 27, 2026 | 5.65 | 6.14 | 5.65 | 5.80 | 5.80 | -2.52% | 255,166 |
| Apr 24, 2026 | 5.00 | 5.95 | 5.00 | 5.95 | 5.95 | 17.82% | 330,000 |
| Apr 23, 2026 | 5.10 | 5.20 | 5.02 | 5.05 | 5.05 | -3.99% | 200,800 |
| Apr 22, 2026 | 5.01 | 5.01 | 5.01 | 5.26 | 5.26 | -2.59% | 18,000 |
| Apr 21, 2026 | 5.60 | 5.60 | 5.10 | 5.40 | 5.40 | 1.89% | 164,332 |
| Apr 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 18,000 |
| Apr 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 15, 2026 | 5.20 | 5.50 | 5.15 | 5.30 | 5.30 | 1.92% | 272,400 |
| Apr 14, 2026 | 5.72 | 5.90 | 5.20 | 5.20 | 5.20 | -9.09% | 234,000 |
| Apr 13, 2026 | 6.00 | 6.03 | 5.72 | 5.72 | 5.72 | -9.21% | 450,000 |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 7,065 |
| Apr 9, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 2.61% | 234,000 |
| Apr 8, 2026 | 5.96 | 6.26 | 5.95 | 6.14 | 6.14 | -0.65% | 342,000 |
| Apr 2, 2026 | 6.19 | 6.19 | 5.95 | 6.18 | 6.18 | -0.32% | 252,000 |
| Apr 1, 2026 | 5.93 | 6.20 | 5.93 | 6.20 | 6.20 | 4.55% | 290,900 |
| Mar 31, 2026 | 5.77 | 5.95 | 5.65 | 5.93 | 5.93 | -4.05% | 523,266 |
| Mar 30, 2026 | 5.80 | 6.50 | 5.50 | 6.18 | 6.18 | -4.92% | 1,026,000 |
| Mar 27, 2026 | 6.60 | 6.63 | 6.40 | 6.50 | 6.50 | 16.07% | 450,000 |
| Mar 26, 2026 | 6.25 | 6.47 | 5.60 | 5.60 | 5.60 | -6.04% | 563,500 |
| Mar 25, 2026 | 4.35 | 6.10 | 4.35 | 5.96 | 5.96 | 38.60% | 874,132 |
| Mar 24, 2026 | 5.00 | 5.56 | 3.30 | 4.30 | 4.30 | -17.62% | 4,014,000 |
| Mar 23, 2026 | 5.65 | 5.65 | 5.18 | 5.22 | 5.22 | -10.00% | 1,062,000 |
| Mar 20, 2026 | 6.00 | 6.20 | 5.56 | 5.80 | 5.80 | -3.17% | 1,444,199 |
| Mar 19, 2026 | 5.80 | 6.20 | 5.80 | 5.99 | 5.99 | 2.04% | 973,602 |
| Mar 18, 2026 | 7.28 | 7.30 | 5.80 | 5.87 | 5.87 | -24.74% | 2,202,828 |
| Mar 17, 2026 | 8.25 | 8.25 | 7.80 | 7.80 | 7.80 | -9.41% | 108,000 |
| Mar 16, 2026 | 9.02 | 9.48 | 8.56 | 8.61 | 8.61 | -9.56% | 1,118,866 |
| Mar 13, 2026 | 10.00 | 10.10 | 9.50 | 9.52 | 9.52 | -3.94% | 504,149 |
| Mar 12, 2026 | 9.53 | 10.05 | 9.21 | 9.91 | 9.91 | 4.32% | 860,615 |
| Mar 11, 2026 | 9.47 | 10.00 | 9.15 | 9.50 | 9.50 | 0.32% | 602,732 |
| Mar 10, 2026 | 10.08 | 10.20 | 9.47 | 9.47 | 9.47 | -0.32% | 1,468,304 |
| 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 |