Skip to main content
logo
International Business Settlement Holdings Limited (HKG:0147)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0600
-0.0030 (-4.76%)
Jun 17, 2026, 2:46 PM HKT

HKG:0147 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20260.070.070.060.060.06-3.08%8,320,000
Jun 15, 20260.080.080.070.070.07-4.41%19,795,000
Jun 12, 20260.070.070.070.070.07-2.86%3,465,000
Jun 11, 20260.070.070.070.070.07-1.41%3,255,000
Jun 10, 20260.070.070.070.070.07-2.74%10,055,000
Jun 9, 20260.080.080.070.070.07-1.35%5,585,000
Jun 8, 20260.070.080.070.070.07-9,120,000
Jun 5, 20260.080.090.070.070.07-6.33%14,555,000
Jun 4, 20260.070.080.070.080.089.72%25,470,000
Jun 3, 20260.070.070.070.070.07-1.37%4,240,000
Jun 2, 20260.080.090.070.070.074.29%8,860,000
Jun 1, 20260.070.070.070.070.071.45%12,805,000
May 29, 20260.070.080.070.070.076.15%12,710,000
May 28, 20260.070.070.060.070.07-5.80%4,045,000
May 27, 20260.070.070.060.070.071.47%5,675,000
May 26, 20260.070.070.070.070.07-5.56%6,355,000
May 22, 20260.070.080.070.070.07-9,725,000
May 21, 20260.070.080.070.070.071.41%12,765,000
May 20, 20260.080.080.070.070.07-8.97%23,465,000
May 19, 20260.070.080.070.080.0816.42%32,715,000
May 18, 20260.060.070.060.070.079.84%10,215,000
May 15, 20260.060.060.060.060.06-1.61%7,620,000
May 14, 20260.060.070.060.060.061.64%8,890,000
May 13, 20260.060.060.060.060.06-6,160,000
May 12, 20260.060.070.060.060.06-9,075,000
May 11, 20260.060.070.060.060.06-3.17%14,850,000
May 8, 20260.060.060.060.060.061.61%6,990,000
May 7, 20260.060.060.060.060.06-1.59%9,920,000
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