Skip to main content
logo
International Business Settlement Holdings Limited (HKG:0147)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0630
-0.0040 (-5.97%)
May 6, 2026, 3:57 PM HKT

HKG:0147 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20260.070.070.060.060.06-5.97%22,300,000
May 5, 20260.070.070.060.070.07-2.90%13,715,000
May 4, 20260.070.070.070.070.07-1.43%8,860,000
Apr 30, 20260.070.070.070.070.07-5.41%10,075,000
Apr 29, 20260.070.080.070.070.074.23%16,860,000
Apr 28, 20260.070.070.070.070.07-1.39%6,560,000
Apr 27, 20260.080.080.070.070.07-5.26%10,120,000
Apr 24, 20260.080.080.070.080.08-1,950,000
Apr 23, 20260.070.080.070.080.082.70%5,685,000
Apr 22, 20260.080.080.070.070.07-2.63%7,210,000
Apr 21, 20260.080.080.070.080.08-2.56%4,645,000
Apr 20, 20260.080.080.080.080.08-2,745,000
Apr 17, 20260.080.080.080.080.08-3.70%6,565,000
Apr 16, 20260.090.090.080.080.08-4.71%6,965,000
Apr 15, 20260.080.090.080.090.098.97%18,880,000
Apr 14, 20260.070.100.070.080.086.85%57,115,000
Apr 13, 20260.070.070.070.070.07-3.95%3,870,000
Apr 10, 20260.070.080.070.080.084.11%8,365,000
Apr 9, 20260.080.080.070.070.07-2.67%3,920,000
Apr 8, 20260.080.080.080.080.08-6.25%20,290,000
Apr 2, 20260.080.080.080.080.081.27%10,535,000
Apr 1, 20260.080.080.080.080.08-3.66%16,090,000
Mar 31, 20260.080.080.080.080.08-12,295,000
Mar 30, 20260.080.080.080.080.08-4,290,000
Mar 27, 20260.090.090.080.080.082.50%4,655,000
Mar 26, 20260.090.090.080.080.08-1.23%9,305,000
Mar 25, 20260.080.080.080.080.086.58%9,830,000
Mar 24, 20260.070.080.070.080.0810.14%5,220,000
Mar 23, 20260.070.070.060.070.074.55%28,430,000
Mar 20, 20260.080.080.060.070.07-12.00%15,830,000
Mar 19, 20260.080.080.070.080.08-1.32%9,750,000
Mar 18, 20260.080.080.070.080.08-2.56%13,330,000
Mar 17, 20260.070.080.070.080.082.63%5,090,000
Mar 16, 20260.080.080.070.080.08-7.32%15,365,000
Mar 13, 20260.080.080.080.080.081.23%9,605,000
Mar 12, 20260.080.080.070.080.085.19%23,705,000
Mar 11, 20260.090.090.070.080.08-14.44%69,615,000
Mar 10, 20260.100.100.090.090.09-11.76%26,195,000
Mar 9, 20260.100.110.100.100.10-4.67%17,125,000
Mar 6, 20260.110.110.110.110.11-3.60%13,975,000
Mar 5, 20260.120.120.100.110.11-7.50%22,375,000
Mar 4, 20260.120.120.110.120.12-12,100,000
Mar 3, 20260.120.130.120.120.122.56%8,995,000
Mar 2, 20260.110.130.110.120.126.36%22,945,000
Feb 27, 20260.110.110.100.110.111.85%9,540,000
Feb 26, 20260.120.120.100.110.11-6.09%26,390,000
Feb 25, 20260.140.140.110.120.12-15.44%32,235,000
Feb 24, 20260.140.150.140.140.14-9.33%9,970,000
Feb 23, 20260.150.150.140.150.151.35%15,095,000
Feb 20, 20260.150.150.140.150.15-2.63%17,365,000