International Business Settlement Holdings Limited (HKG:0147)
Hong Kong · Delayed Price · Currency is HKD 0.1100
+0.0020 (1.85%)
At close: Feb 27, 2026
HKG:0147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 9,540,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.09% | 26,390,000 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -15.44% | 32,235,000 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -9.33% | 9,970,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.35% | 15,095,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.63% | 17,365,000 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.00% | 2,160,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.58% | 10,760,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.16% | 7,265,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.64% | 9,735,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 15,270,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 16,610,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 7,695,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.51% | 24,730,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.22% | 10,560,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 21,315,000 |
| Feb 2, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 27,365,000 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.31% | 38,225,000 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.26% | 30,925,000 |
| 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 |