IFBH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.470	10.560	10.340	10.390	10.184	482,200
2026-04-29	10.340	10.460	10.300	10.440	10.233	673,600
2026-04-28	10.440	10.480	10.240	10.340	10.135	997,400
2026-04-27	10.680	10.680	10.400	10.460	10.253	763,012
2026-04-24	10.740	10.880	10.500	10.600	10.390	1,361,674
2026-04-23	11.300	11.300	10.680	10.750	10.537	2,792,754
2026-04-22	10.860	11.740	10.770	11.350	11.125	11,124,710
2026-04-21	10.970	11.460	10.710	10.760	10.547	4,611,460
2026-04-20	10.800	11.160	10.790	10.800	10.586	986,461
2026-04-17	11.110	11.110	10.730	10.800	10.586	1,330,934
2026-04-16	11.530	11.540	11.030	11.170	10.949	2,315,408
2026-04-15	11.650	12.300	11.320	11.530	11.302	2,222,430
2026-04-14	11.500	11.650	11.210	11.320	11.096	1,548,313
2026-04-13	11.810	11.810	11.330	11.400	11.174	683,122
2026-04-10	11.720	12.000	11.630	11.730	11.498	935,800
2026-04-09	11.660	11.820	11.460	11.720	11.488	719,400
2026-04-08	11.480	12.120	11.470	11.830	11.596	2,100,860
2026-04-02	11.180	11.430	11.100	11.320	11.096	1,225,200
2026-04-01	11.130	11.700	11.030	11.350	11.125	3,040,400
2026-03-31	11.180	11.860	10.720	10.920	10.704	4,832,400
2026-03-30	11.140	11.140	10.490	10.900	10.684	1,046,400
2026-03-27	10.880	11.180	10.800	10.850	10.635	1,090,200
2026-03-26	11.580	11.590	10.870	10.920	10.704	948,800
2026-03-25	11.430	11.730	11.180	11.400	11.174	1,324,200
2026-03-24	11.380	11.790	11.330	11.570	11.341	1,037,200
2026-03-23	11.850	11.850	11.170	11.280	11.057	1,053,200
2026-03-20	12.000	12.240	11.680	11.870	11.635	781,000
2026-03-19	12.380	12.420	11.970	12.010	11.772	1,134,800
2026-03-18	13.180	13.580	12.380	12.450	12.204	4,548,200
2026-03-17	13.190	13.490	12.500	12.910	12.654	6,260,800
2026-03-16	11.650	14.140	11.640	13.200	12.939	20,428,600
2026-03-13	12.000	12.000	11.300	11.650	11.419	1,953,800
2026-03-12	11.890	12.080	11.610	11.930	11.694	1,772,200
2026-03-11	11.600	12.150	11.540	11.750	11.517	1,538,200
2026-03-10	11.600	12.210	11.300	11.630	11.400	2,628,250
2026-03-09	11.010	11.430	10.300	11.260	11.037	3,989,600
2026-03-06	11.880	12.060	11.140	11.140	10.920	6,045,200
2026-03-05	12.060	15.770	11.460	11.650	11.419	32,455,801
2026-03-04	11.220	11.220	10.360	10.490	10.282	3,135,600
2026-03-03	12.400	12.400	11.010	11.220	10.998	3,958,400
2026-03-02	13.010	13.100	12.260	12.300	12.057	1,986,400
2026-02-27	13.490	13.620	13.120	13.300	13.037	1,243,600
2026-02-26	13.500	13.920	13.330	13.540	13.272	1,131,800
2026-02-25	14.200	14.410	13.470	13.500	13.233	2,110,200
2026-02-24	14.820	14.820	14.030	14.200	13.919	1,362,600
2026-02-23	14.330	15.090	14.330	14.870	14.576	307,400
2026-02-20	14.250	14.530	14.200	14.320	14.037	495,400
2026-02-16	14.600	14.630	14.020	14.260	13.978	451,200
2026-02-13	15.000	15.000	14.650	14.880	14.586	1,177,600
2026-02-12	15.360	15.450	14.900	14.940	14.644	1,669,200
2026-02-11	15.700	15.860	15.340	15.400	15.095	1,749,600
2026-02-10	15.790	15.790	15.280	15.450	15.144	1,115,800
2026-02-09	15.300	15.870	15.280	15.460	15.154	1,268,200
2026-02-06	15.380	15.730	14.970	15.300	14.997	1,595,600
2026-02-05	15.900	15.900	15.320	15.420	15.115	1,650,000
2026-02-04	16.740	16.740	15.930	15.930	15.615	2,056,800
2026-02-03	16.990	16.990	16.210	16.740	16.409	1,455,600
2026-02-02	16.830	17.970	16.380	16.680	16.350	3,383,200
2026-01-30	17.960	18.180	16.710	17.010	16.673	3,298,800
2026-01-29	17.100	18.350	16.520	18.120	17.761	6,548,326

← NewerPage 3 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.