IBI Group Holdings Limited (HKG:1547)
Hong Kong · Delayed Price · Currency is HKD 0.1960
+0.0020 (1.03%)
Dec 30, 2025, 11:31 AM HKT
IBI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 40,000 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.43% | 264,000 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.20 | 0.20 | 1.00% | 448,000 |
| Dec 17, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.99% | 240,000 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.56% | 8,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.63% | 328,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 40,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 200,000 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.62% | 400,000 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 72,000 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 128,000 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -3.79% | 192,000 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.21% | 568,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.11% | 400,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -9.27% | 272,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | - | 56,000 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 240,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 16,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -1.20% | 80,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 32,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.24% | 8,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.60% | 216,000 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.04% | 16,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | 16,000 |