IFBH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 16.900 | 17.490 | 16.330 | 17.100 | 16.762 | 4,446,000 |
| 2026-01-27 | 17.070 | 17.400 | 15.930 | 16.410 | 16.085 | 4,431,000 |
| 2026-01-26 | 18.430 | 18.510 | 17.090 | 17.210 | 16.869 | 4,063,800 |
| 2026-01-23 | 19.080 | 19.270 | 18.250 | 18.430 | 18.065 | 3,776,600 |
| 2026-01-22 | 18.100 | 19.000 | 17.450 | 19.000 | 18.624 | 6,012,612 |
| 2026-01-21 | 19.000 | 19.590 | 17.690 | 17.900 | 17.546 | 10,034,800 |
| 2026-01-20 | 17.980 | 21.560 | 17.640 | 19.380 | 18.996 | 27,231,189 |
| 2026-01-19 | 17.450 | 18.080 | 16.710 | 17.660 | 17.310 | 2,833,600 |
| 2026-01-16 | 17.210 | 17.270 | 16.960 | 17.200 | 16.860 | 858,000 |
| 2026-01-15 | 17.200 | 17.550 | 16.820 | 16.910 | 16.575 | 1,044,600 |
| 2026-01-14 | 17.200 | 17.550 | 16.850 | 17.410 | 17.065 | 1,230,506 |
| 2026-01-13 | 16.980 | 17.300 | 16.590 | 16.950 | 16.615 | 1,298,000 |
| 2026-01-12 | 16.320 | 16.870 | 16.230 | 16.750 | 16.418 | 1,393,800 |
| 2026-01-09 | 15.820 | 17.750 | 15.820 | 16.270 | 15.948 | 2,891,650 |
| 2026-01-08 | 16.430 | 16.430 | 15.910 | 16.040 | 15.723 | 1,087,200 |
| 2026-01-07 | 17.220 | 17.220 | 16.400 | 16.430 | 16.105 | 983,200 |
| 2026-01-06 | 16.100 | 17.100 | 16.100 | 16.690 | 16.360 | 1,864,600 |
| 2026-01-05 | 15.780 | 16.450 | 15.460 | 16.000 | 15.683 | 1,399,400 |
| 2026-01-02 | 15.700 | 16.490 | 15.050 | 15.720 | 15.409 | 665,000 |
| 2025-12-31 | 15.880 | 16.050 | 15.230 | 15.700 | 15.389 | 1,730,900 |
| 2025-12-30 | 15.630 | 17.060 | 15.630 | 16.100 | 15.781 | 6,643,960 |
| 2025-12-29 | 14.910 | 16.000 | 14.580 | 15.730 | 15.419 | 3,790,510 |
| 2025-12-24 | 15.490 | 15.490 | 14.560 | 14.640 | 14.350 | 1,268,800 |
| 2025-12-23 | 15.900 | 16.440 | 14.910 | 15.320 | 15.017 | 3,030,800 |
| 2025-12-22 | 14.800 | 15.860 | 14.750 | 15.700 | 15.389 | 3,426,400 |
| 2025-12-19 | 14.800 | 15.140 | 14.300 | 14.710 | 14.419 | 1,344,200 |
| 2025-12-18 | 14.800 | 14.800 | 14.250 | 14.570 | 14.282 | 437,800 |
| 2025-12-17 | 14.680 | 14.770 | 14.280 | 14.510 | 14.223 | 561,400 |
| 2025-12-16 | 15.080 | 15.080 | 14.250 | 14.490 | 14.203 | 1,392,200 |
| 2025-12-15 | 15.340 | 16.050 | 15.040 | 15.080 | 14.782 | 1,506,200 |
| 2025-12-12 | 15.430 | 15.540 | 15.150 | 15.350 | 15.046 | 662,400 |
| 2025-12-11 | 15.200 | 15.510 | 15.000 | 15.300 | 14.997 | 771,600 |
| 2025-12-10 | 15.360 | 15.620 | 14.950 | 15.200 | 14.899 | 1,239,800 |
| 2025-12-09 | 15.770 | 15.820 | 15.250 | 15.350 | 15.046 | 1,214,400 |
| 2025-12-08 | 15.630 | 15.810 | 15.250 | 15.680 | 15.370 | 734,400 |
| 2025-12-05 | 15.500 | 15.790 | 15.250 | 15.630 | 15.321 | 974,600 |
| 2025-12-04 | 15.790 | 15.790 | 15.360 | 15.550 | 15.242 | 1,059,400 |
| 2025-12-03 | 16.160 | 16.160 | 15.560 | 15.840 | 15.526 | 1,036,902 |
| 2025-12-02 | 16.520 | 16.520 | 16.020 | 16.160 | 15.840 | 1,121,400 |
| 2025-12-01 | 17.260 | 17.260 | 16.510 | 16.510 | 16.183 | 1,272,800 |
| 2025-11-28 | 17.440 | 17.440 | 16.880 | 17.260 | 16.918 | 1,500,670 |
| 2025-11-27 | 17.800 | 17.900 | 17.140 | 17.260 | 16.918 | 1,289,200 |
| 2025-11-26 | 18.060 | 18.520 | 17.630 | 17.770 | 17.418 | 495,400 |
| 2025-11-25 | 17.880 | 18.100 | 17.710 | 18.050 | 17.693 | 462,200 |
| 2025-11-24 | 17.910 | 18.120 | 17.610 | 17.880 | 17.526 | 522,000 |
| 2025-11-21 | 18.700 | 18.700 | 17.800 | 17.900 | 17.546 | 1,044,200 |
| 2025-11-20 | 19.400 | 19.710 | 18.570 | 18.830 | 18.457 | 971,990 |
| 2025-11-19 | 19.980 | 19.980 | 19.270 | 19.350 | 18.967 | 665,200 |
| 2025-11-18 | 19.500 | 20.560 | 19.220 | 19.660 | 19.271 | 2,129,000 |
| 2025-11-17 | 20.980 | 20.980 | 19.300 | 19.370 | 18.987 | 2,860,272 |
| 2025-11-14 | 22.720 | 22.760 | 20.800 | 20.960 | 20.545 | 2,816,400 |
| 2025-11-13 | 22.880 | 23.700 | 22.300 | 22.980 | 22.525 | 1,705,000 |
| 2025-11-12 | 22.300 | 23.000 | 22.100 | 22.820 | 22.368 | 1,411,800 |
| 2025-11-11 | 23.100 | 23.600 | 21.920 | 22.300 | 21.859 | 1,309,600 |
| 2025-11-10 | 21.420 | 23.200 | 21.420 | 22.660 | 22.211 | 2,262,400 |
| 2025-11-07 | 21.500 | 21.640 | 21.100 | 21.420 | 20.996 | 451,800 |
| 2025-11-06 | 22.000 | 22.000 | 21.360 | 21.500 | 21.074 | 405,268 |
| 2025-11-05 | 21.980 | 21.980 | 21.320 | 21.720 | 21.290 | 770,600 |
| 2025-11-04 | 23.080 | 23.080 | 22.000 | 22.200 | 21.761 | 634,800 |
| 2025-11-03 | 22.500 | 23.040 | 22.220 | 22.760 | 22.310 | 494,800 |
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.