IBI Group Holdings Limited (HKG:1547)
Hong Kong · Delayed Price · Currency is HKD 0.2430
-0.0020 (-0.82%)
Oct 3, 2025, 3:07 PM HKT
IBI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 16,000 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 16,000 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98% | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | - |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.66% | 8,000 |
| Sep 25, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.55% | 72,000 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.80% | 8,000 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 48,000 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 160,000 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.95% | 112,000 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.93% | 168,000 |
| Sep 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 72,000 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 48,000 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 7.17% | 8,000 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.69% | 32,000 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 3.02% | 40,000 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.94% | 8,000 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.67% | 96,000 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | -4.26% | 64,000 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Sep 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.23 | 3.07% | 376,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -6.17% | 112,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 8,000 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.23 | -3.25% | 56,000 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.60% | - |
| Aug 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | 1.21% | 8,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 8,000 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | 96,000 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 16,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 40,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.82% | 8,000 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.21% | 24,000 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.80% | 8,000 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 32,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 48,000 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.05% | 104,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 128,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.41% | 8,000 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 32,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.81% | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 48,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | - |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 8,000 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | - |
| Jul 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 10.22% | 96,000 |