International Business Settlement Holdings Limited (HKG:0147)
Hong Kong · Delayed Price · Currency is HKD 0.1520
-0.0010 (-0.65%)
Nov 11, 2026, 4:08 PM HKT
HKG:0147 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 17,180,000 |
| Nov 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 15,855,000 |
| Nov 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.35% | 17,025,000 |
| Nov 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.73% | 16,285,000 |
| Nov 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.31% | 28,485,000 |
| Nov 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.85% | 20,430,000 |
| Nov 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,785,000 |
| Nov 2, 2026 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | -6.78% | 64,140,000 |
| Oct 30, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.12% | 90,845,000 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.73% | 121,930,000 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 20,980,000 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.99% | 65,365,000 |
| Oct 26, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.09% | 33,435,000 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 10,670,000 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 6,845,000 |
| Oct 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 12,905,000 |
| Oct 20, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -4.92% | 35,474,582 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.58% | 16,645,000 |
| Oct 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.91% | 20,760,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 116,795,000 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 116,620,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.46% | 114,190,000 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 109,525,000 |
| Oct 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 114,800,000 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 108,100,000 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 109,915,000 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.06% | 104,695,000 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 102,965,000 |
| 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 |