HKSE - Delayed Quote
HKD
IFBH Limited (6603.HK)
3.520
-0.195
(-5.25%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
3.715
3.785
3.500
3.520
3.520
328,600
Nov 9, 2026
3.820
3.890
3.715
3.715
3.715
75,200
Nov 6, 2026
3.880
3.900
3.810
3.820
3.820
196,600
Nov 5, 2026
3.980
4.050
3.865
3.865
3.865
107,400
Nov 4, 2026
3.920
3.960
3.855
3.855
3.855
104,400
Nov 3, 2026
4.035
4.050
3.900
3.940
3.940
158,800
Nov 2, 2026
4.190
4.190
4.025
4.030
4.030
58,400
Oct 30, 2026
4.260
4.280
4.190
4.190
4.190
319,400
Oct 29, 2026
4.235
4.250
4.180
4.235
4.235
266,200
Oct 28, 2026
4.280
4.280
4.190
4.190
4.190
259,600
Oct 27, 2026
4.260
4.260
4.160
4.180
4.180
340,600
Oct 26, 2026
4.185
4.270
4.025
4.270
4.270
289,800
Oct 23, 2026
4.265
4.280
4.230
4.230
4.230
267,600
Oct 22, 2026
4.320
4.345
4.220
4.220
4.220
254,800
Oct 21, 2026
4.305
4.305
4.245
4.245
4.245
244,200
Oct 20, 2026
4.295
4.295
4.235
4.285
4.285
265,400
Oct 16, 2026
4.320
4.330
4.145
4.295
4.295
610,000
Oct 15, 2026
4.100
4.325
3.905
4.320
4.320
721,400
Oct 14, 2026
4.080
4.120
4.020
4.030
4.030
22,800
Oct 13, 2026
4.195
4.195
4.000
4.080
4.080
84,000
Oct 12, 2026
4.290
4.290
4.100
4.100
4.100
108,200
Oct 9, 2026
4.245
4.290
4.130
4.290
4.290
149,000
Oct 8, 2026
4.350
4.355
3.985
4.240
4.240
457,600
Oct 7, 2026
4.385
4.590
4.380
4.400
4.400
337,800
Oct 6, 2026
4.260
4.420
4.225
4.380
4.380
221,400
Oct 5, 2026
4.160
4.265
4.160
4.200
4.200
140,600
Oct 2, 2026
4.155
4.250
4.080
4.120
4.120
296,600
Sep 30, 2026
4.160
4.310
4.140
4.205
4.205
280,400
Sep 29, 2026
4.110
4.210
4.080
4.135
4.135
250,600
Sep 28, 2026
4.230
4.230
4.090
4.120
4.120
107,000
Sep 25, 2026
4.020
4.245
4.020
4.230
4.230
291,400
Sep 24, 2026
4.015
4.130
3.980
4.130
4.130
133,200
Sep 23, 2026
4.015
4.110
3.990
4.020
4.020
167,600
Sep 22, 2026
3.965
4.180
3.965
4.010
4.010
478,400
Sep 21, 2026
4.170
4.170
3.900
3.965
3.965
448,000
Sep 18, 2026
4.100
4.185
4.060
4.170
4.170
209,600
Sep 17, 2026
4.270
4.270
4.050
4.075
4.075
510,200
Sep 16, 2026
4.240
4.285
4.050
4.220
4.220
290,000
Sep 15, 2026
4.180
4.225
4.050
4.080
4.080
752,200
Sep 14, 2026
4.140
4.330
4.010
4.245
4.245
653,400
Sep 11, 2026
4.240
4.475
4.115
4.330
4.330
665,400
Sep 10, 2026
4.100
4.245
3.880
4.240
4.240
1,187,430
Sep 9, 2026
4.485
4.485
3.900
3.900
3.900
809,400
Sep 8, 2026
4.380
4.500
4.305
4.345
4.345
532,200
Sep 7, 2026
4.895
4.895
4.150
4.265
4.265
1,417,000
Sep 4, 2026
4.880
5.000
4.820
4.900
4.900
1,699,000
Sep 3, 2026
4.870
4.895
4.800
4.800
4.800
827,800
Sep 2, 2026
4.780
5.125
4.780
4.805
4.805
5,129,600
Sep 1, 2026
4.900
4.980
4.775
4.780
4.780
1,134,800
Aug 31, 2026
5.050
5.050
4.900
4.900
4.900
1,341,600
Aug 28, 2026
4.950
5.065
4.930
5.000
5.000
1,344,200
Aug 27, 2026
4.985
5.070
4.905
4.925
4.925
1,505,000
Aug 26, 2026
5.100
5.125
4.980
4.980
4.980
1,917,400
Aug 25, 2026
5.190
5.190
4.975
4.985
4.985
2,158,800
Aug 24, 2026
4.980
5.500
4.945
5.090
5.090
12,120,200
Aug 21, 2026
5.130
5.285
5.010
5.020
5.020
3,590,200
Aug 20, 2026
5.205
5.555
5.075
5.080
5.080
16,034,200
Aug 19, 2026
5.120
7.200
4.995
5.200
5.200
43,991,400
Aug 18, 2026
5.150
5.255
5.070
5.095
5.095
663,800
Aug 17, 2026
5.205
5.335
5.190
5.255
5.255
860,000
Aug 14, 2026
5.105
5.200
5.105
5.145
5.145
520,800
Aug 13, 2026
5.135
5.300
5.105
5.105
5.105
704,400
Aug 12, 2026
5.140
5.250
5.055
5.135
5.135
687,400
Aug 11, 2026
5.215
5.275
5.160
5.170
5.170
359,600
Aug 10, 2026
5.135
5.225
5.135
5.215
5.215
497,000
Aug 7, 2026
5.210
5.220
5.125
5.165
5.165
960,800
Aug 6, 2026
5.200
5.260
5.190
5.210
5.210
813,200
Aug 5, 2026
5.205
5.275
5.160
5.190
5.190
1,141,400
Aug 4, 2026
5.210
5.280
5.140
5.260
5.260
1,931,200
Aug 3, 2026
5.450
5.580
5.175
5.210
5.210
5,520,200
Jul 31, 2026
6.190
6.280
6.040
6.160
6.160
1,467,400
Jul 30, 2026
6.390
6.490
6.050
6.070
6.070
1,529,000
Jul 29, 2026
6.110
6.450
6.110
6.290
6.290
1,303,600
Jul 28, 2026
6.310
6.760
6.040
6.100
6.100
3,610,000
Jul 27, 2026
6.500
6.720
6.270
6.320
6.320
2,112,800
Jul 24, 2026
6.350
7.140
6.030
6.500
6.500
12,178,000
Jul 23, 2026
6.370
6.490
6.220
6.400
6.400
2,953,000
Jul 22, 2026
5.880
6.500
5.760
6.500
6.500
5,912,400
Jul 21, 2026
5.680
5.880
5.640
5.800
5.800
1,650,660
Jul 20, 2026
6.180
6.800
5.710
5.710
5.710
9,793,000
Jul 17, 2026
6.250
6.250
5.850
5.890
5.890
897,400
Jul 16, 2026
6.250
6.420
6.190
6.280
6.280
401,600
Jul 15, 2026
6.250
6.390
6.170
6.270
6.270
1,079,000
Jul 14, 2026
6.400
6.490
6.340
6.390
6.390
798,600
Jul 13, 2026
6.460
6.850
6.250
6.400
6.400
2,377,000
Jul 10, 2026
6.220
6.430
6.120
6.250
6.250
1,201,400
Jul 9, 2026
6.740
6.730
6.360
6.400
6.400
407,200
Jul 8, 2026
6.570
6.700
6.300
6.580
6.580
844,000
Jul 7, 2026
6.540
6.900
6.390
6.420
6.420
3,397,000
Jul 6, 2026
6.280
6.740
6.240
6.540
6.540
1,856,400
Jul 3, 2026
6.180
6.400
5.950
6.280
6.280
1,586,600
Jul 2, 2026
5.880
6.320
5.810
6.090
6.090
3,107,300
Jun 30, 2026
5.920
5.920
5.650
5.830
5.830
842,700
Jun 29, 2026
5.760
6.210
5.590
5.920
5.920
2,694,200
Jun 26, 2026
6.030
6.470
5.630
5.670
5.670
2,397,400
Jun 25, 2026
6.020
6.460
5.830
6.250
6.250
3,462,600
Jun 24, 2026
6.650
6.650
6.000
6.020
6.020
2,998,800
Jun 23, 2026
7.000
7.000
6.430
6.550
6.550
2,770,200
Jun 22, 2026
7.300
7.400
6.680
7.000
7.000
2,284,200
Jun 18, 2026
7.550
7.660
7.290
7.320
7.320
2,493,600
Jun 17, 2026
8.050
8.050
7.550
7.550
7.550
1,281,400
Jun 16, 2026
8.320
8.960
7.970
7.980
7.980
6,043,400
Jun 15, 2026
8.260
8.390
8.130
8.230
8.230
1,440,400
Jun 12, 2026
8.450
8.450
8.120
8.260
8.260
914,600
Jun 11, 2026
8.220
8.760
8.180
8.230
8.230
2,737,200
Jun 10, 2026
8.150
8.970
8.060
8.180
8.180
3,152,400
Jun 9, 2026
8.500
8.570
8.150
8.150
8.150
1,139,600
Jun 8, 2026
8.660
8.910
8.370
8.480
8.480
1,415,600
Jun 5, 2026
8.780
10.230
8.430
8.690
8.690
7,285,400
Jun 4, 2026
8.810
8.810
8.430
8.700
8.700
1,101,200
Jun 3, 2026
9.000
9.550
8.710
8.770
8.770
4,568,800
Jun 2, 2026
8.470
8.820
8.320
8.770
8.770
1,894,000
Jun 1, 2026
8.730
8.760
8.420
8.470
8.470
1,412,000
May 29, 2026
8.560
9.280
8.450
8.560
8.560
4,243,400
May 28, 2026
8.640
8.670
8.280
8.520
8.520
900,000
May 27, 2026
8.630
9.020
8.280
8.490
8.490
3,040,008
May 26, 2026
8.860
9.000
8.570
8.690
8.690
1,756,920
May 22, 2026
8.860
9.110
8.860
9.020
9.020
1,249,115
May 21, 2026
9.630
9.630
8.810
8.810
8.810
3,617,402
May 20, 2026
10.500
10.500
9.380
9.550
9.550
5,463,104
May 19, 2026
8.930
13.360
8.930
10.010
10.010
45,934,656
May 18, 2026
9.430
9.430
8.850
8.930
8.930
2,771,027
May 15, 2026
9.550
9.910
9.350
9.410
9.410
1,363,412
May 14, 2026
10.200
10.200
9.500
9.550
9.550
1,725,200
May 13, 2026
10.210
10.230
9.900
10.010
10.010
1,147,600
May 12, 2026
10.230
10.330
10.050
10.100
10.100
591,815
May 11, 2026
10.410
10.430
10.160
10.220
10.220
913,885
May 8, 2026
10.560
10.670
10.440
10.480
10.480
523,500
May 7, 2026
10.390
10.680
10.400
10.540
10.540
966,400
May 6, 2026
10.110
10.410
10.110
10.330
10.330
836,200
May 5, 2026
10.520
10.520
10.090
10.330
10.330
153,200
May 4, 2026
0.204022
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
10.390
10.390
10.220
10.290
10.290
55,800
Apr 30, 2026
10.470
10.560
10.340
10.390
10.364
482,200
Apr 29, 2026
10.340
10.460
10.300
10.440
10.414
673,600
Apr 28, 2026
10.440
10.480
10.240
10.340
10.314
997,400
Apr 27, 2026
10.680
10.680
10.400
10.460
10.434
763,012
Apr 24, 2026
10.740
10.880
10.500
10.600
10.573
1,361,674
Apr 23, 2026
11.300
11.300
10.680
10.750
10.723
2,792,754
Apr 22, 2026
10.860
11.740
10.770
11.350
11.322
11,124,718
Apr 21, 2026
10.970
11.460
10.710
10.760
10.733
4,611,460
Apr 20, 2026
10.800
11.160
10.790
10.800
10.773
986,461
Apr 17, 2026
11.110
11.110
10.730
10.800
10.773
1,330,934
Apr 16, 2026
11.530
11.540
11.030
11.170
11.142
2,315,408
Apr 15, 2026
11.650
12.300
11.320
11.530
11.501
2,222,430
Apr 14, 2026
11.500
11.650
11.210
11.320
11.292
1,548,313
Apr 13, 2026
11.810
11.810
11.330
11.400
11.371
683,122
Apr 10, 2026
11.720
12.000
11.630
11.730
11.701
935,800
Apr 9, 2026
11.660
11.820
11.460
11.720
11.691
719,400
Apr 8, 2026
11.480
12.120
11.470
11.830
11.800
2,100,860
Apr 2, 2026
11.180
11.430
11.100
11.320
11.292
1,225,200
Apr 1, 2026
11.130
11.700
11.030
11.350
11.322
3,040,400
Mar 31, 2026
11.180
11.860
10.720
10.920
10.893
4,832,400
Mar 30, 2026
11.140
11.140
10.490
10.900
10.873
1,046,400
Mar 27, 2026
10.880
11.180
10.800
10.850
10.823
1,090,200
Mar 26, 2026
11.580
11.590
10.870
10.920
10.893
948,800
Mar 25, 2026
11.430
11.730
11.180
11.400
11.371
1,324,200
Mar 24, 2026
11.380
11.790
11.330
11.570
11.541
1,037,200
Mar 23, 2026
11.850
11.850
11.170
11.280
11.252
1,053,200
Mar 20, 2026
12.000
12.240
11.680
11.870
11.840
781,000
Mar 19, 2026
12.380
12.420
11.970
12.010
11.980
1,134,800
Mar 18, 2026
13.180
13.580
12.380
12.450
12.419
4,548,200
Mar 17, 2026
13.190
13.490
12.500
12.910
12.878
6,260,800
Mar 16, 2026
11.650
14.140
11.640
13.200
13.167
20,428,600
Mar 13, 2026
12.000
12.000
11.300
11.650
11.621
1,953,800
Mar 12, 2026
11.890
12.080
11.610
11.930
11.900
1,772,200
Mar 11, 2026
11.600
12.150
11.540
11.750
11.721
1,538,200
Mar 10, 2026
11.600
12.210
11.300
11.630
11.601
2,628,250
Mar 9, 2026
11.010
11.430
10.300
11.260
11.232
3,989,600
Mar 6, 2026
11.880
12.060
11.140
11.140
11.112
6,045,200
Mar 5, 2026
12.060
15.770
11.460
11.650
11.621
32,455,800
Mar 4, 2026
11.220
11.220
10.360
10.490
10.464
3,135,600
Mar 3, 2026
12.400
12.400
11.010
11.220
11.192
3,958,400
Mar 2, 2026
13.010
13.100
12.260
12.300
12.269
1,986,400
Feb 27, 2026
13.490
13.620
13.120
13.300
13.267
1,243,600
Feb 26, 2026
13.500
13.920
13.330
13.540
13.506
1,131,800
Feb 25, 2026
14.200
14.410
13.470
13.500
13.466
2,110,200
Feb 24, 2026
14.820
14.820
14.030
14.200
14.164
1,362,600
Feb 23, 2026
14.330
15.090
14.330
14.870
14.833
307,400
Feb 20, 2026
14.250
14.530
14.200
14.320
14.284
495,400
Feb 16, 2026
14.330
14.330
14.330
14.330
14.294
-
Feb 13, 2026
15.000
15.000
14.650
14.880
14.843
1,177,600
Feb 12, 2026
15.360
15.450
14.900
14.940
14.903
1,669,200
Feb 11, 2026
15.700
15.860
15.340
15.400
15.361
1,749,600
Feb 10, 2026
15.790
15.790
15.280
15.450
15.411
1,115,800
Feb 9, 2026
15.300
15.870
15.280
15.460
15.421
1,268,200
Feb 6, 2026
15.380
15.730
14.970
15.300
15.262
1,595,600
Feb 5, 2026
15.900
15.900
15.320
15.420
15.381
1,650,000
Feb 4, 2026
16.740
16.740
15.930
15.930
15.890
2,056,800
Feb 3, 2026
16.990
16.990
16.210
16.740
16.698
1,455,600
Feb 2, 2026
16.830
17.970
16.380
16.680
16.638
3,383,200
Jan 30, 2026
17.960
18.180
16.710
17.010
16.967
3,298,800
Jan 29, 2026
17.100
18.350
16.520
18.120
18.075
6,548,326
Jan 28, 2026
16.900
17.490
16.330
17.100
17.057
4,446,000
Jan 27, 2026
17.070
17.400
15.930
16.410
16.369
4,431,000
Jan 26, 2026
18.430
18.510
17.090
17.210
17.167
4,063,800
Jan 23, 2026
19.080
19.270
18.250
18.430
18.384
3,776,600
Jan 22, 2026
18.100
19.000
17.450
19.000
18.952
6,012,612
Jan 21, 2026
19.000
19.590
17.690
17.900
17.855
10,034,800
Jan 20, 2026
17.980
21.560
17.640
19.380
19.332
27,231,190
Jan 19, 2026
17.450
18.080
16.710
17.660
17.616
2,833,600
Jan 16, 2026
17.210
17.270
16.960
17.200
17.157
858,000
Jan 15, 2026
17.200
17.550
16.820
16.910
16.868
1,044,600
Jan 14, 2026
17.200
17.550
16.850
17.410
17.366
1,230,506
Jan 13, 2026
16.980
17.300
16.590
16.950
16.908
1,298,000
Jan 12, 2026
16.320
16.870
16.230
16.750
16.708
1,393,800
Jan 9, 2026
15.820
17.750
15.820
16.270
16.229
2,891,650
Jan 8, 2026
16.430
16.430
15.910
16.040
16.000
1,087,200
Jan 7, 2026
17.220
17.220
16.400
16.430
16.389
983,200
Jan 6, 2026
16.100
17.100
16.100
16.690
16.648
1,864,600
Jan 5, 2026
15.780
16.450
15.460
16.000
15.960
1,399,400
Jan 2, 2026
15.700
16.490
15.050
15.720
15.681
665,000
Dec 31, 2025
15.700
15.700
15.700
15.700
15.661
-
Dec 30, 2025
15.630
17.060
15.630
16.100
16.060
6,643,960
Dec 29, 2025
14.910
16.000
14.580
15.730
15.691
3,790,510
Dec 24, 2025
14.700
14.700
14.700
14.700
14.663
-
Dec 23, 2025
15.900
16.440
14.910
15.320
15.282
3,030,800
Dec 22, 2025
14.800
15.860
14.750
15.700
15.661
3,426,400
Dec 19, 2025
14.800
15.140
14.300
14.710
14.673
1,344,200
Dec 18, 2025
14.800
14.800
14.250
14.570
14.534
437,800
Dec 17, 2025
14.680
14.770
14.280
14.510
14.474
561,400
Dec 16, 2025
15.080
15.080
14.250
14.490
14.454
1,392,200
Dec 15, 2025
15.340
16.050
15.040
15.080
15.042
1,506,200
Dec 12, 2025
15.430
15.540
15.150
15.350
15.312
662,400
Dec 11, 2025
15.200
15.510
15.000
15.300
15.262
771,600
Dec 10, 2025
15.360
15.620
14.950
15.200
15.162
1,239,800
Dec 9, 2025
15.770
15.820
15.250
15.350
15.312
1,214,400
Dec 8, 2025
15.630
15.810
15.250
15.680
15.641
734,400
Dec 5, 2025
15.500
15.790
15.250
15.630
15.591
974,600
Dec 4, 2025
15.790
15.790
15.360
15.550
15.511
1,059,400
Dec 3, 2025
16.160
16.160
15.560
15.840
15.800
1,036,902
Dec 2, 2025
16.790
16.520
16.020
16.160
16.120
1,121,400
Dec 1, 2025
17.260
17.260
16.510
16.510
16.469
1,272,800
Nov 28, 2025
17.440
17.440
16.880
17.260
17.217
1,500,670
Nov 27, 2025
17.800
17.900
17.140
17.260
17.217
1,289,200
Nov 26, 2025
18.060
18.520
17.630
17.770
17.726
495,400
Nov 25, 2025
17.880
18.100
17.710
18.050
18.005
462,200
Nov 24, 2025
17.910
18.120
17.610
17.880
17.835
522,000
Nov 21, 2025
18.700
18.700
17.800
17.900
17.855
1,044,200
Nov 20, 2025
19.400
19.710
18.570
18.830
18.783
971,990
Nov 19, 2025
19.980
19.980
19.270
19.350
19.302
665,200
Nov 18, 2025
19.500
20.560
19.220
19.660
19.611
2,129,000
Nov 17, 2025
20.980
20.980
19.300
19.370
19.322
2,860,272
Nov 14, 2025
22.720
22.760
20.800
20.960
20.908
2,816,400
Nov 13, 2025
22.880
23.700
22.300
22.980
22.922
1,705,000
Nov 12, 2025
22.300
23.000
22.100
22.820
22.763
1,411,800
Nov 11, 2025
23.100
23.600
21.920
22.300
22.244
1,309,600
Nov 10, 2025
21.420
23.200
21.420
22.660
22.603
2,262,400
