IFBH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 23.000 | 23.280 | 22.300 | 22.500 | 22.055 | 690,400 |
| 2025-10-30 | 23.320 | 23.760 | 22.980 | 23.020 | 22.564 | 668,400 |
| 2025-10-28 | 24.000 | 24.900 | 23.240 | 23.300 | 22.839 | 964,200 |
| 2025-10-27 | 24.160 | 24.800 | 24.000 | 24.000 | 23.525 | 612,000 |
| 2025-10-24 | 23.800 | 25.580 | 23.700 | 24.160 | 23.682 | 986,200 |
| 2025-10-23 | 24.800 | 24.800 | 23.660 | 23.800 | 23.329 | 843,066 |
| 2025-10-22 | 25.020 | 25.200 | 24.460 | 24.820 | 24.329 | 434,400 |
| 2025-10-21 | 25.760 | 26.280 | 25.000 | 25.000 | 24.505 | 514,800 |
| 2025-10-20 | 25.280 | 26.040 | 25.000 | 25.760 | 25.250 | 981,000 |
| 2025-10-17 | 26.640 | 26.640 | 24.640 | 24.780 | 24.290 | 1,874,200 |
| 2025-10-16 | 26.440 | 27.400 | 26.000 | 26.320 | 25.799 | 1,125,400 |
| 2025-10-15 | 26.000 | 26.460 | 25.360 | 26.260 | 25.740 | 1,066,800 |
| 2025-10-14 | 27.100 | 27.100 | 25.720 | 25.780 | 25.270 | 1,152,800 |
| 2025-10-13 | 27.120 | 27.760 | 26.460 | 27.100 | 26.564 | 1,104,800 |
| 2025-10-10 | 27.860 | 28.800 | 27.500 | 27.860 | 27.309 | 2,184,900 |
| 2025-10-09 | 27.420 | 28.800 | 27.420 | 27.860 | 27.309 | 1,470,500 |
| 2025-10-08 | 27.940 | 27.960 | 27.000 | 27.280 | 26.740 | 425,000 |
| 2025-10-06 | 27.520 | 28.300 | 27.500 | 27.940 | 27.387 | 335,479 |
| 2025-10-03 | 28.920 | 29.260 | 27.540 | 27.960 | 27.407 | 1,234,400 |
| 2025-10-02 | 29.460 | 29.480 | 28.020 | 28.920 | 28.348 | 869,104 |
| 2025-09-30 | 29.620 | 30.000 | 29.100 | 29.460 | 28.877 | 1,576,687 |
| 2025-09-29 | 30.500 | 30.680 | 29.500 | 29.600 | 29.014 | 1,310,000 |
| 2025-09-26 | 30.440 | 31.000 | 30.300 | 30.440 | 29.837 | 630,000 |
| 2025-09-25 | 30.920 | 31.100 | 30.400 | 30.720 | 30.112 | 733,804 |
| 2025-09-24 | 31.340 | 31.680 | 30.800 | 30.880 | 30.269 | 742,707 |
| 2025-09-23 | 32.460 | 32.460 | 30.700 | 31.040 | 30.426 | 1,258,912 |
| 2025-09-22 | 31.960 | 32.500 | 31.580 | 32.040 | 31.406 | 826,800 |
| 2025-09-19 | 34.180 | 34.400 | 31.740 | 31.820 | 31.190 | 2,705,200 |
| 2025-09-18 | 34.180 | 35.860 | 33.600 | 34.040 | 33.366 | 3,394,485 |
| 2025-09-17 | 34.800 | 36.260 | 33.420 | 34.000 | 33.327 | 4,294,003 |
| 2025-09-16 | 37.400 | 40.260 | 33.780 | 34.480 | 33.798 | 12,290,020 |
| 2025-09-15 | 33.280 | 38.000 | 31.800 | 36.580 | 35.856 | 10,723,300 |
| 2025-09-12 | 30.900 | 34.600 | 30.700 | 33.080 | 32.425 | 5,024,472 |
| 2025-09-11 | 31.000 | 31.620 | 30.740 | 30.860 | 30.249 | 1,291,600 |
| 2025-09-10 | 31.240 | 31.240 | 30.620 | 30.760 | 30.151 | 728,600 |
| 2025-09-09 | 30.780 | 32.200 | 30.620 | 30.860 | 30.249 | 1,210,200 |
| 2025-09-08 | 33.100 | 33.680 | 30.360 | 30.780 | 30.171 | 3,143,804 |
| 2025-09-05 | 31.300 | 32.900 | 31.200 | 32.860 | 32.210 | 1,112,200 |
| 2025-09-04 | 30.500 | 31.200 | 30.500 | 30.920 | 30.308 | 344,800 |
| 2025-09-03 | 31.380 | 31.520 | 30.280 | 30.440 | 29.837 | 975,800 |
| 2025-09-02 | 32.200 | 32.200 | 31.100 | 31.380 | 30.759 | 467,604 |
| 2025-09-01 | 32.060 | 32.820 | 31.500 | 32.200 | 31.563 | 786,606 |
| 2025-08-29 | 32.760 | 32.760 | 32.000 | 32.000 | 31.367 | 428,281 |
| 2025-08-28 | 33.480 | 33.480 | 32.060 | 32.140 | 31.504 | 807,603 |
| 2025-08-27 | 34.140 | 34.980 | 32.760 | 32.840 | 32.190 | 937,512 |
| 2025-08-26 | 34.200 | 34.660 | 33.880 | 34.120 | 33.445 | 416,800 |
| 2025-08-25 | 34.600 | 36.000 | 33.600 | 34.200 | 33.523 | 1,294,952 |
| 2025-08-22 | 34.180 | 35.400 | 30.000 | 34.540 | 33.856 | 5,487,200 |
| 2025-08-21 | 39.360 | 40.720 | 38.840 | 40.200 | 39.404 | 1,499,323 |
| 2025-08-20 | 37.420 | 39.860 | 36.900 | 39.320 | 38.542 | 1,187,992 |
| 2025-08-19 | 37.920 | 38.320 | 37.400 | 37.440 | 36.699 | 459,600 |
| 2025-08-18 | 37.600 | 38.840 | 37.600 | 37.920 | 37.169 | 483,400 |
| 2025-08-15 | 38.000 | 38.600 | 37.160 | 38.120 | 37.365 | 862,400 |
| 2025-08-14 | 37.960 | 38.800 | 37.640 | 38.520 | 37.758 | 584,800 |
| 2025-08-13 | 38.800 | 39.000 | 37.480 | 37.940 | 37.189 | 1,091,403 |
| 2025-08-12 | 38.000 | 38.960 | 37.860 | 38.660 | 37.895 | 668,800 |
| 2025-08-11 | 37.920 | 38.300 | 36.900 | 38.000 | 37.248 | 695,600 |
| 2025-08-08 | 37.140 | 38.800 | 37.140 | 37.940 | 37.189 | 710,803 |
| 2025-08-07 | 37.400 | 39.000 | 37.080 | 37.140 | 36.405 | 858,600 |
| 2025-08-06 | 36.620 | 37.860 | 36.240 | 37.400 | 36.660 | 559,200 |
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.