IFBH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 6.110 | 6.450 | 6.110 | 6.290 | 6.290 | 1,303,600 |
| 2026-07-28 | 6.310 | 6.760 | 6.040 | 6.100 | 6.100 | 3,610,000 |
| 2026-07-27 | 6.500 | 6.720 | 6.270 | 6.320 | 6.320 | 2,112,800 |
| 2026-07-24 | 6.350 | 7.140 | 6.030 | 6.500 | 6.500 | 12,178,000 |
| 2026-07-23 | 6.370 | 6.490 | 6.220 | 6.400 | 6.400 | 2,953,000 |
| 2026-07-22 | 5.880 | 6.500 | 5.760 | 6.500 | 6.500 | 5,912,400 |
| 2026-07-21 | 5.680 | 5.880 | 5.640 | 5.800 | 5.800 | 1,650,660 |
| 2026-07-20 | 6.180 | 6.800 | 5.710 | 5.710 | 5.710 | 9,793,000 |
| 2026-07-17 | 6.250 | 6.250 | 5.850 | 5.890 | 5.890 | 897,400 |
| 2026-07-16 | 6.250 | 6.420 | 6.190 | 6.280 | 6.280 | 401,600 |
| 2026-07-15 | 6.250 | 6.390 | 6.170 | 6.270 | 6.270 | 1,079,000 |
| 2026-07-14 | 6.400 | 6.490 | 6.340 | 6.390 | 6.390 | 798,600 |
| 2026-07-13 | 6.460 | 6.850 | 6.250 | 6.400 | 6.400 | 2,377,000 |
| 2026-07-10 | 6.220 | 6.430 | 6.120 | 6.250 | 6.250 | 1,201,400 |
| 2026-07-09 | 6.730 | 6.730 | 6.360 | 6.400 | 6.400 | 407,200 |
| 2026-07-08 | 6.570 | 6.700 | 6.300 | 6.580 | 6.580 | 844,000 |
| 2026-07-07 | 6.540 | 6.900 | 6.390 | 6.420 | 6.420 | 3,397,000 |
| 2026-07-06 | 6.280 | 6.740 | 6.240 | 6.540 | 6.540 | 1,856,400 |
| 2026-07-03 | 6.180 | 6.400 | 5.950 | 6.280 | 6.280 | 1,586,600 |
| 2026-07-02 | 5.880 | 6.320 | 5.810 | 6.090 | 6.090 | 3,107,300 |
| 2026-06-30 | 5.920 | 5.920 | 5.650 | 5.830 | 5.830 | 842,700 |
| 2026-06-29 | 5.760 | 6.210 | 5.590 | 5.920 | 5.920 | 2,694,200 |
| 2026-06-26 | 6.030 | 6.470 | 5.630 | 5.670 | 5.670 | 2,397,400 |
| 2026-06-25 | 6.020 | 6.460 | 5.830 | 6.250 | 6.250 | 3,462,600 |
| 2026-06-24 | 6.650 | 6.650 | 6.000 | 6.020 | 6.020 | 2,998,800 |
| 2026-06-23 | 7.000 | 7.000 | 6.430 | 6.550 | 6.550 | 2,770,200 |
| 2026-06-22 | 7.300 | 7.400 | 6.680 | 7.000 | 7.000 | 2,284,200 |
| 2026-06-18 | 7.550 | 7.660 | 7.290 | 7.320 | 7.320 | 2,493,600 |
| 2026-06-17 | 8.050 | 8.050 | 7.550 | 7.550 | 7.550 | 1,281,400 |
| 2026-06-16 | 8.320 | 8.960 | 7.970 | 7.980 | 7.980 | 6,043,400 |
| 2026-06-15 | 8.260 | 8.390 | 8.130 | 8.230 | 8.230 | 1,440,400 |
| 2026-06-12 | 8.450 | 8.450 | 8.120 | 8.260 | 8.260 | 914,600 |
| 2026-06-11 | 8.220 | 8.760 | 8.180 | 8.230 | 8.230 | 2,737,200 |
| 2026-06-10 | 8.150 | 8.970 | 8.060 | 8.180 | 8.180 | 3,152,400 |
| 2026-06-09 | 8.500 | 8.570 | 8.150 | 8.150 | 8.150 | 1,139,600 |
| 2026-06-08 | 8.660 | 8.910 | 8.370 | 8.480 | 8.480 | 1,415,600 |
| 2026-06-05 | 8.780 | 10.230 | 8.430 | 8.690 | 8.690 | 7,285,400 |
| 2026-06-04 | 8.810 | 8.810 | 8.430 | 8.700 | 8.700 | 1,101,200 |
| 2026-06-03 | 9.000 | 9.550 | 8.710 | 8.770 | 8.770 | 4,568,800 |
| 2026-06-02 | 8.470 | 8.820 | 8.320 | 8.770 | 8.770 | 1,894,000 |
| 2026-06-01 | 8.730 | 8.760 | 8.420 | 8.470 | 8.470 | 1,412,000 |
| 2026-05-29 | 8.560 | 9.280 | 8.450 | 8.560 | 8.560 | 4,243,400 |
| 2026-05-28 | 8.640 | 8.670 | 8.280 | 8.520 | 8.520 | 900,000 |
| 2026-05-27 | 8.630 | 9.020 | 8.280 | 8.490 | 8.490 | 3,040,008 |
| 2026-05-26 | 8.860 | 9.000 | 8.570 | 8.690 | 8.690 | 1,756,920 |
| 2026-05-22 | 8.860 | 9.110 | 8.860 | 9.020 | 9.020 | 1,249,115 |
| 2026-05-21 | 9.630 | 9.630 | 8.810 | 8.810 | 8.810 | 3,617,402 |
| 2026-05-20 | 10.500 | 10.500 | 9.380 | 9.550 | 9.550 | 5,463,104 |
| 2026-05-19 | 8.930 | 13.360 | 8.930 | 10.010 | 10.010 | 45,934,648 |
| 2026-05-18 | 9.430 | 9.430 | 8.850 | 8.930 | 8.930 | 2,771,027 |
| 2026-05-15 | 9.550 | 9.910 | 9.350 | 9.410 | 9.410 | 1,363,412 |
| 2026-05-14 | 10.200 | 10.200 | 9.500 | 9.550 | 9.550 | 1,725,200 |
| 2026-05-13 | 10.060 | 10.230 | 9.900 | 10.010 | 10.010 | 1,147,600 |
| 2026-05-12 | 10.230 | 10.330 | 10.050 | 10.100 | 10.100 | 591,815 |
| 2026-05-11 | 10.410 | 10.430 | 10.160 | 10.220 | 10.220 | 913,885 |
| 2026-05-08 | 10.560 | 10.670 | 10.440 | 10.480 | 10.480 | 523,500 |
| 2026-05-07 | 10.400 | 10.680 | 10.400 | 10.540 | 10.540 | 966,400 |
| 2026-05-06 | 10.110 | 10.410 | 10.110 | 10.330 | 10.330 | 836,200 |
| 2026-05-05 | 10.520 | 10.520 | 10.090 | 10.330 | 10.330 | 153,200 |
| 2026-05-04 | 10.390 | 10.390 | 10.220 | 10.290 | 10.290 | 55,800 |
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.