IFBH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.265 | 4.280 | 4.230 | 4.230 | 4.230 | 267,600 |
| 2026-10-22 | 4.320 | 4.345 | 4.220 | 4.220 | 4.220 | 254,800 |
| 2026-10-21 | 4.305 | 4.305 | 4.245 | 4.245 | 4.245 | 244,200 |
| 2026-10-20 | 4.295 | 4.295 | 4.235 | 4.285 | 4.285 | 265,400 |
| 2026-10-16 | 4.320 | 4.330 | 4.145 | 4.295 | 4.295 | 610,000 |
| 2026-10-15 | 4.100 | 4.325 | 3.905 | 4.320 | 4.320 | 721,400 |
| 2026-10-14 | 4.080 | 4.120 | 4.020 | 4.030 | 4.030 | 22,800 |
| 2026-10-13 | 4.195 | 4.195 | 4.000 | 4.080 | 4.080 | 84,000 |
| 2026-10-12 | 4.290 | 4.290 | 4.100 | 4.100 | 4.100 | 108,200 |
| 2026-10-09 | 4.245 | 4.290 | 4.130 | 4.290 | 4.290 | 149,000 |
| 2026-10-08 | 4.350 | 4.355 | 3.985 | 4.240 | 4.240 | 457,600 |
| 2026-10-07 | 4.385 | 4.590 | 4.380 | 4.400 | 4.400 | 337,800 |
| 2026-10-06 | 4.260 | 4.420 | 4.225 | 4.380 | 4.380 | 221,400 |
| 2026-10-05 | 4.160 | 4.265 | 4.160 | 4.200 | 4.200 | 140,600 |
| 2026-10-02 | 4.155 | 4.250 | 4.080 | 4.120 | 4.120 | 296,600 |
| 2026-09-30 | 4.160 | 4.310 | 4.140 | 4.205 | 4.205 | 280,400 |
| 2026-09-29 | 4.110 | 4.210 | 4.080 | 4.135 | 4.135 | 250,600 |
| 2026-09-28 | 4.230 | 4.230 | 4.090 | 4.120 | 4.120 | 107,000 |
| 2026-09-25 | 4.020 | 4.245 | 4.020 | 4.230 | 4.230 | 291,400 |
| 2026-09-24 | 4.015 | 4.130 | 3.980 | 4.130 | 4.130 | 133,200 |
| 2026-09-23 | 4.015 | 4.110 | 3.990 | 4.020 | 4.020 | 167,600 |
| 2026-09-22 | 3.965 | 4.180 | 3.965 | 4.010 | 4.010 | 478,400 |
| 2026-09-21 | 4.170 | 4.170 | 3.900 | 3.965 | 3.965 | 448,000 |
| 2026-09-18 | 4.100 | 4.185 | 4.060 | 4.170 | 4.170 | 209,600 |
| 2026-09-17 | 4.270 | 4.270 | 4.050 | 4.075 | 4.075 | 510,200 |
| 2026-09-16 | 4.240 | 4.285 | 4.050 | 4.220 | 4.220 | 290,000 |
| 2026-09-15 | 4.180 | 4.225 | 4.050 | 4.080 | 4.080 | 752,200 |
| 2026-09-14 | 4.140 | 4.330 | 4.010 | 4.245 | 4.245 | 653,400 |
| 2026-09-11 | 4.240 | 4.475 | 4.115 | 4.330 | 4.330 | 665,400 |
| 2026-09-10 | 4.100 | 4.245 | 3.880 | 4.240 | 4.240 | 1,187,430 |
| 2026-09-09 | 4.485 | 4.485 | 3.900 | 3.900 | 3.900 | 809,400 |
| 2026-09-08 | 4.380 | 4.500 | 4.305 | 4.345 | 4.345 | 532,200 |
| 2026-09-07 | 4.895 | 4.895 | 4.150 | 4.265 | 4.265 | 1,417,000 |
| 2026-09-04 | 4.880 | 5.000 | 4.820 | 4.900 | 4.900 | 1,699,000 |
| 2026-09-03 | 4.870 | 4.895 | 4.800 | 4.800 | 4.800 | 827,800 |
| 2026-09-02 | 4.780 | 5.125 | 4.780 | 4.805 | 4.805 | 5,129,600 |
| 2026-09-01 | 4.900 | 4.980 | 4.775 | 4.780 | 4.780 | 1,134,800 |
| 2026-08-31 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 1,341,600 |
| 2026-08-28 | 4.950 | 5.065 | 4.930 | 5.000 | 5.000 | 1,344,200 |
| 2026-08-27 | 4.985 | 5.070 | 4.905 | 4.925 | 4.925 | 1,505,000 |
| 2026-08-26 | 5.100 | 5.125 | 4.980 | 4.980 | 4.980 | 1,917,400 |
| 2026-08-25 | 5.190 | 5.190 | 4.975 | 4.985 | 4.985 | 2,158,800 |
| 2026-08-24 | 4.980 | 5.500 | 4.945 | 5.090 | 5.090 | 12,120,200 |
| 2026-08-21 | 5.130 | 5.285 | 5.010 | 5.020 | 5.020 | 3,590,200 |
| 2026-08-20 | 5.205 | 5.555 | 5.075 | 5.080 | 5.080 | 16,034,200 |
| 2026-08-19 | 5.120 | 7.200 | 4.995 | 5.200 | 5.200 | 43,991,398 |
| 2026-08-18 | 5.150 | 5.255 | 5.070 | 5.095 | 5.095 | 663,800 |
| 2026-08-17 | 5.205 | 5.335 | 5.190 | 5.255 | 5.255 | 860,000 |
| 2026-08-14 | 5.105 | 5.200 | 5.105 | 5.145 | 5.145 | 520,800 |
| 2026-08-13 | 5.130 | 5.300 | 5.105 | 5.105 | 5.105 | 704,400 |
| 2026-08-12 | 5.140 | 5.250 | 5.055 | 5.135 | 5.135 | 687,400 |
| 2026-08-11 | 5.215 | 5.275 | 5.160 | 5.170 | 5.170 | 359,600 |
| 2026-08-10 | 5.135 | 5.225 | 5.135 | 5.215 | 5.215 | 497,000 |
| 2026-08-07 | 5.210 | 5.220 | 5.125 | 5.165 | 5.165 | 960,800 |
| 2026-08-06 | 5.200 | 5.260 | 5.190 | 5.210 | 5.210 | 813,200 |
| 2026-08-05 | 5.205 | 5.275 | 5.160 | 5.190 | 5.190 | 1,141,400 |
| 2026-08-04 | 5.210 | 5.280 | 5.140 | 5.260 | 5.260 | 1,931,200 |
| 2026-08-03 | 5.450 | 5.580 | 5.175 | 5.210 | 5.210 | 5,520,200 |
| 2026-07-31 | 6.190 | 6.280 | 6.040 | 6.160 | 6.160 | 1,467,400 |
| 2026-07-30 | 6.390 | 6.490 | 6.050 | 6.070 | 6.070 | 1,529,000 |
Page 1 of 6 · 326 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.2041 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.