International Business Settlement Holdings Limited (HKG:0147)
Hong Kong · Delayed Price · Currency is HKD 0.1780
+0.0010 (0.56%)
Jan 29, 2026, 10:15 AM HKT
HKG:0147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.80% | 11,065,000 |
| Jan 27, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -3.16% | 42,245,000 |
| Jan 26, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 14.46% | 56,425,000 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.78% | 10,788,000 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.20% | 6,300,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 4,750,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 12,400,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -0.60% | 17,820,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 5,340,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 6,245,000 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -11.73% | 37,460,000 |
| Jan 13, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.81% | 18,371,000 |
| Jan 12, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 16.15% | 28,995,000 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.17% | 6,470,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 5,745,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 8,830,000 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 21,580,000 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 24,260,000 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 4,550,000 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 1.76% | 5,520,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.49% | 5,555,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 12,060,000 |
| Dec 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 7,339,745 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,835,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 5,605,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 6,035,000 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 13,025,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 10,105,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.60% | 17,050,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 4,605,000 |
| Dec 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.71% | 2,240,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.37% | 7,055,000 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | 4,310,000 |
| Dec 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 7,180,000 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.13% | 26,040,000 |
| Dec 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 7,605,000 |
| Dec 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 8,270,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.66% | 25,230,000 |
| Dec 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 4,010,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.87% | 6,955,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,045,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 2,366,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 1,255,000 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.88% | 10,075,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 2,730,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.20% | 13,635,000 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,830,000 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 8,045,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 3,970,000 |
| Nov 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.06% | 8,520,000 |