International Business Digital Technology Limited (HKG:1782)
Hong Kong
· Delayed Price · Currency is HKD 4.840
-0.090 (-1.86%)
Mar 10, 2026, 2:33 PM HKT
HKG:1782 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 10,000 |
| Mar 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 5,000 |
| Mar 6, 2026 | 4.80 | 4.84 | 4.50 | 4.84 | 4.84 | -0.21% | 35,000 |
| Mar 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Mar 4, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.02% | 45,000 |
| Mar 3, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 20,000 |
| Mar 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 20,000 |
| Feb 27, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 15,000 |
| Feb 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Feb 25, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 105,000 |
| Feb 24, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 2.46% | 135,000 |
| Feb 23, 2026 | 4.86 | 4.86 | 4.86 | 4.87 | 4.87 | -2.60% | 5,000 |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 100,000 |
| Feb 13, 2026 | 5.06 | 5.06 | 4.86 | 5.06 | 5.06 | -0.39% | 30,000 |
| Feb 12, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 140,000 |
| Feb 11, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 70,000 |
| Feb 10, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | - | 465,000 |
| Feb 9, 2026 | 4.71 | 4.99 | 4.71 | 4.99 | 4.99 | 3.96% | 35,000 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10,000 |
| Feb 5, 2026 | 4.51 | 4.80 | 4.50 | 4.80 | 4.80 | 4.35% | 65,000 |
| Feb 4, 2026 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -5.15% | 65,000 |
| Feb 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Feb 2, 2026 | 5.04 | 5.04 | 4.84 | 4.85 | 4.85 | -1.22% | 35,000 |
| Jan 30, 2026 | 5.06 | 5.06 | 4.90 | 4.91 | 4.91 | -2.77% | 10,000 |
| Jan 29, 2026 | 5.03 | 5.05 | 4.90 | 5.05 | 5.05 | -2.51% | 70,000 |
| Jan 28, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 10,000 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | 4.01% | 90,000 |
| Jan 26, 2026 | 5.10 | 5.15 | 4.99 | 4.99 | 4.99 | -1.77% | 85,000 |
| Jan 23, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 280,000 |
| Jan 22, 2026 | 4.86 | 5.00 | 4.80 | 5.00 | 5.00 | -1.96% | 40,000 |
| Jan 21, 2026 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 8.51% | 750,000 |
| Jan 20, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 240,000 |
| Jan 19, 2026 | 4.30 | 4.60 | 4.30 | 4.58 | 4.58 | 9.05% | 515,000 |
| Jan 16, 2026 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 2.44% | 135,000 |
| Jan 15, 2026 | 4.20 | 4.21 | 3.94 | 4.10 | 4.10 | -1.20% | 320,000 |
| Jan 14, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 2.22% | 215,000 |
| Jan 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | 5,000 |
| Jan 12, 2026 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | -1.71% | 75,000 |
| Jan 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 20,000 |
| Jan 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 120,000 |
| Jan 7, 2026 | 3.97 | 4.09 | 3.97 | 4.08 | 4.08 | 4.62% | 275,000 |
| Jan 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 15,000 |
| Jan 5, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 2.90% | 40,000 |
| Jan 2, 2026 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 2.43% | 60,000 |
| Dec 31, 2025 | 3.79 | 3.85 | 3.60 | 3.70 | 3.70 | -0.27% | 175,000 |
| Dec 30, 2025 | 3.76 | 3.86 | 3.71 | 3.71 | 3.71 | -1.33% | 80,000 |
| Dec 29, 2025 | 3.61 | 3.76 | 3.60 | 3.76 | 3.76 | 4.44% | 80,000 |
| Dec 24, 2025 | 3.64 | 3.70 | 3.40 | 3.60 | 3.60 | -7.69% | 793,338 |
| Dec 23, 2025 | 3.64 | 3.90 | 3.40 | 3.90 | 3.90 | 7.14% | 370,000 |
| Dec 22, 2025 | 4.05 | 4.10 | 3.50 | 3.64 | 3.64 | -10.12% | 805,000 |
| Dec 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 30,000 |
| Dec 18, 2025 | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | - | 35,000 |
| Dec 17, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.22% | 30,000 |
| Dec 16, 2025 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | 2.50% | 115,000 |
| Dec 15, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -4.53% | 440,000 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 11, 2025 | 3.95 | 4.20 | 3.95 | 4.19 | 4.19 | 6.89% | 225,000 |
| Dec 10, 2025 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | 0.51% | 100,000 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | 5,000 |
| Dec 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 25,000 |
| Dec 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 5,000 |
| Dec 4, 2025 | 3.78 | 3.99 | 3.60 | 3.87 | 3.87 | 4.59% | 615,000 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.89% | 80,000 |
| Dec 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 10,000 |
| Dec 1, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.26% | 35,000 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.43% | 20,000 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | - | 15,000 |
| Nov 26, 2025 | 3.72 | 3.80 | 3.70 | 3.71 | 3.71 | -0.80% | 245,000 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Nov 24, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Nov 21, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -5.82% | 30,000 |
| Nov 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Nov 19, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Nov 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | 5,000 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 50,000 |
| Nov 14, 2025 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 60,000 |
| Nov 13, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - | 35,000 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 50,000 |
| Nov 11, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 1.25% | 85,000 |
| Nov 10, 2025 | 3.81 | 4.12 | 3.80 | 3.99 | 3.99 | 5.00% | 1,670,000 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -2.56% | 30,000 |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10,000 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Nov 3, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.01% | 30,000 |
| Oct 31, 2025 | 4.01 | 4.01 | 3.95 | 3.98 | 3.98 | -1.00% | 685,000 |
| Oct 30, 2025 | 3.90 | 4.03 | 3.90 | 4.02 | 4.02 | -0.25% | 1,440,000 |
| Oct 28, 2025 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 0.25% | 1,285,000 |
| Oct 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 15,000 |
| Oct 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 55,000 |
| Oct 23, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 2.55% | 275,000 |
| Oct 22, 2025 | 3.95 | 3.95 | 3.90 | 3.92 | 3.92 | -1.51% | 75,000 |
| Oct 21, 2025 | 3.94 | 3.98 | 3.91 | 3.98 | 3.98 | 0.76% | 60,000 |
| Oct 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 17, 2025 | 4.08 | 4.08 | 3.92 | 3.95 | 3.95 | -3.19% | 375,000 |
| Oct 16, 2025 | 4.00 | 4.10 | 3.98 | 4.08 | 4.08 | 2.00% | 2,745,000 |
| Oct 15, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -1.23% | 2,510,000 |
| Oct 14, 2025 | 4.00 | 4.05 | 3.95 | 4.05 | 4.05 | 1.25% | 1,330,000 |
| Oct 13, 2025 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 3,860,000 |