PT International Development Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	0.101	0.171	0.101	0.170	0.170	90,000
2025-01-07	0.275	0.310	0.110	0.275	0.275	3,000
2024-12-18	0.028	0.031	0.028	0.031	0.031	222,000
2024-12-17	0.028	0.031	0.028	0.031	0.031	222,000
2024-12-13	0.031	0.031	0.028	0.031	0.031	222,000
2024-12-12	0.031	0.031	0.028	0.031	0.031	222,000
2024-12-10	0.028	0.031	0.028	0.031	0.310	22,200
2024-12-09	0.030	0.031	0.030	0.031	0.310	27,008
2024-12-06	0.027	0.030	0.027	0.030	0.300	24,482
2024-12-04	0.031	0.031	0.031	0.031	0.310	18,000
2024-12-03	0.031	0.032	0.027	0.031	0.310	23
2024-12-02	0.025	0.031	0.025	0.031	0.310	79,128
2024-11-26	0.030	0.030	0.027	0.030	0.300	47
2024-11-25	0.027	0.031	0.027	0.030	0.300	145,120
2024-11-22	0.029	0.031	0.029	0.030	0.300	141,803
2024-11-21	0.029	0.030	0.029	0.030	0.300	78,000
2024-11-20	0.029	0.030	0.029	0.030	0.300	19,500
2024-11-19	0.031	0.031	0.029	0.031	0.310	237,000
2024-11-18	0.030	0.032	0.029	0.032	0.320	116,006
2024-11-15	0.032	0.032	0.032	0.032	0.320	945,117
2024-11-14	0.030	0.033	0.029	0.031	0.310	202,495
2024-11-13	0.029	0.032	0.029	0.031	0.310	555,543
2024-11-12	0.031	0.031	0.031	0.031	0.310	27,000
2024-11-11	0.032	0.032	0.030	0.031	0.310	1,479,000
2024-11-08	0.033	0.034	0.032	0.034	0.340	467,990
2024-11-07	0.036	0.036	0.034	0.036	0.360	216,000
2024-11-06	0.036	0.036	0.036	0.036	0.360	113,343
2024-11-05	0.038	0.039	0.037	0.038	0.380	27,045
2024-11-04	0.037	0.038	0.037	0.038	0.380	24,000
2024-11-01	0.036	0.038	0.035	0.038	0.380	233,000
2024-10-29	0.037	0.038	0.037	0.038	0.380	3,000
2024-10-28	0.036	0.038	0.036	0.038	0.380	5,000
2024-10-25	0.039	0.039	0.039	0.039	0.390	30,000
2024-10-24	0.038	0.039	0.038	0.039	0.390	30,259
2024-10-23	0.034	0.038	0.034	0.038	0.380	47,155
2024-10-22	0.036	0.037	0.034	0.036	0.360	3
2024-10-17	0.034	0.036	0.034	0.036	0.360	3,600
2024-10-16	0.037	0.037	0.034	0.037	0.370	1
2024-10-10	0.037	0.038	0.036	0.038	0.380	61,000
2024-10-09	0.033	0.040	0.032	0.039	0.390	354,000
2024-10-08	0.039	0.040	0.034	0.040	0.400	135,000
2024-10-07	0.035	0.039	0.031	0.039	0.390	381,060
2024-10-04	0.036	0.040	0.031	0.036	0.360	520,000
2024-10-03	0.036	0.040	0.036	0.040	0.400	24,200
2024-10-02	0.038	0.040	0.036	0.036	0.360	201,001
2024-09-30	0.042	0.042	0.036	0.039	0.390	867,000
2024-09-25	0.044	0.044	0.042	0.042	0.420	390,000
2024-09-24	0.042	0.042	0.042	0.042	0.420	450,254
2024-09-23	0.042	0.042	0.042	0.042	0.420	483,000
2024-09-20	0.042	0.042	0.042	0.042	0.420	222,000
2024-09-19	0.042	0.042	0.041	0.041	0.410	450,000
2024-09-13	0.042	0.042	0.038	0.042	0.420	3
2024-09-04	0.039	0.044	0.039	0.044	0.440	8,000
2024-08-30	0.042	0.042	0.042	0.042	0.420	900,000
2024-08-29	0.042	0.042	0.041	0.042	0.420	948,000
2024-08-27	0.039	0.042	0.039	0.042	0.420	10,563
2024-08-23	0.042	0.045	0.038	0.042	0.420	9
2024-08-21	0.037	0.043	0.037	0.042	0.420	69,251
2024-08-20	0.042	0.042	0.042	0.042	0.420	9,000
2024-08-19	0.037	0.042	0.036	0.042	0.420	36,951

← NewerPage 8 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.