IBI Group Holdings Limited (HKG:1547)
Hong Kong · Delayed Price · Currency is HKD 0.2250
-0.0010 (-0.44%)
Jun 18, 2026, 3:54 PM HKT
IBI Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -6.61% | 144,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 72,000 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 64,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 16,000 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 56,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 8,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 24,000 |
| May 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 112,000 |
| May 22, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 120,000 |
| May 21, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 7.29% | 1,248,000 |
| May 20, 2026 | 0.30 | 0.31 | 0.24 | 0.25 | 0.25 | -17.67% | 600,000 |
| May 19, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 21.46% | 2,222,000 |
| May 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.35% | 368,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 8,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 5.75% | 72,000 |
| May 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.12% | 176,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,000 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.50% | 136,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 16,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |