International Business Settlement Holdings Limited (HKG:0147)
Hong Kong · Delayed Price · Currency is HKD 0.1950
-0.0030 (-1.52%)
Sep 30, 2026, 4:08 PM HKT
HKG:0147 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 105,120,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 103,575,000 |
| Sep 28, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.97% | 103,740,000 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 110,895,000 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 106,375,000 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 103,250,000 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 105,165,000 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.78% | 131,985,000 |
| Sep 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.50% | 108,690,000 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -8.68% | 98,390,000 |
| Sep 16, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 8.42% | 25,875,000 |
| Sep 15, 2026 | 0.18 | 0.22 | 0.17 | 0.20 | 0.20 | 14.12% | 59,955,000 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.32% | 11,960,000 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 22,815,000 |
| Sep 10, 2026 | 0.19 | 0.20 | 0.14 | 0.18 | 0.18 | -6.74% | 94,275,000 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -1.03% | 57,905,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.19 | 0.20 | 0.20 | -13.72% | 90,630,000 |
| Sep 7, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -0.44% | 38,240,000 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.16% | 63,550,000 |
| Sep 3, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 18.97% | 124,050,000 |
| Sep 2, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | 1.56% | 71,135,000 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.19 | 0.19 | 0.19 | -32.63% | 364,560,000 |
| Aug 31, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 46.15% | 282,660,000 |
| Aug 28, 2026 | 0.16 | 0.25 | 0.15 | 0.20 | 0.20 | 37.32% | 608,425,500 |
| Aug 27, 2026 | 0.07 | 0.18 | 0.07 | 0.14 | 0.14 | 108.82% | 286,955,000 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 17,130,000 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.56% | 4,690,000 |
| Aug 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 7,000,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 6,505,000 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 6,345,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 9,060,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 14,490,000 |
| Aug 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,820,000 |
| Aug 14, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 2,340,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 12,460,000 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.85% | 11,190,000 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 5,670,000 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 3,975,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 1,825,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 13,190,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 1,410,000 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,385,000 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,220,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,595,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 660,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 4,250,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 550,000 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 760,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,855,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 965,000 |