International Business Settlement Holdings Limited (HKG:0147)
Hong Kong · Delayed Price · Currency is HKD 0.0780
+0.0050 (6.85%)
Apr 14, 2026, 4:08 PM HKT
HKG:0147 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.07 | 0.10 | 0.07 | 0.07 | - | 1.37% | 44,830,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.95% | 3,870,000 |
| Apr 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 8,365,000 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 3,920,000 |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 20,290,000 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 10,535,000 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | 16,090,000 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,295,000 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,290,000 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2.50% | 4,655,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.23% | 9,305,000 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.58% | 9,830,000 |
| Mar 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.14% | 5,220,000 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.55% | 28,430,000 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -12.00% | 15,830,000 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 9,750,000 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.56% | 13,330,000 |
| Mar 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.63% | 5,090,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -7.32% | 15,365,000 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 9,605,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.19% | 23,705,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -14.44% | 69,615,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.76% | 26,195,000 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 17,125,000 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 13,975,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.50% | 22,375,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,100,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | 8,995,000 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.36% | 22,945,000 |
| 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 |