Skip to main content
International Business Settlement Holdings Limited (HKG:0147)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0740
+0.0030 (4.23%)
Apr 29, 2026, 4:08 PM HKT

HKG:0147 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 16, 20260.170.170.150.150.15-5.00%2,160,000
Feb 13, 20260.150.160.150.160.164.58%10,760,000
Feb 12, 20260.160.160.140.150.15-3.16%7,265,000
Feb 11, 20260.170.170.160.160.160.64%9,735,000
Feb 10, 20260.160.160.160.160.16-1.26%15,270,000
Feb 9, 20260.160.160.160.160.161.27%16,610,000
Feb 6, 20260.160.160.160.160.16-1.88%7,695,000
Feb 5, 20260.170.170.160.160.16-7.51%24,730,000
Feb 4, 20260.170.170.170.170.174.22%10,560,000
Feb 3, 20260.170.170.170.170.17-2.35%21,315,000
Feb 2, 20260.170.190.170.170.17-2.86%27,365,000
Jan 30, 20260.180.190.180.180.18-3.31%38,225,000
Jan 29, 20260.180.180.170.180.182.26%30,925,000
Jan 28, 20260.180.190.180.180.18-3.80%11,065,000
Jan 27, 20260.190.210.180.180.18-3.16%42,245,000
Jan 26, 20260.170.200.170.190.1914.46%56,425,000
Jan 23, 20260.170.180.170.170.17-1.78%10,788,000
Jan 22, 20260.170.180.170.170.171.20%6,300,000
Jan 21, 20260.180.180.170.170.17-1.18%4,750,000
Jan 20, 20260.170.170.160.170.171.20%12,400,000
Jan 19, 20260.190.190.160.170.17-0.60%17,820,000
Jan 16, 20260.170.170.160.170.17-1.18%5,340,000
Jan 15, 20260.180.180.170.170.17-1.73%6,245,000
Jan 14, 20260.200.200.170.170.17-11.73%37,460,000
Jan 13, 20260.200.210.190.200.204.81%18,371,000
Jan 12, 20260.160.190.160.190.1916.15%28,995,000
Jan 9, 20260.170.170.160.160.16-4.17%6,470,000
Jan 8, 20260.170.170.170.170.17-3.45%5,745,000
Jan 7, 20260.180.180.170.170.17-2.79%8,830,000
Jan 6, 20260.180.180.180.180.182.29%21,580,000
Jan 5, 20260.170.180.170.180.182.94%24,260,000
Jan 2, 20260.170.170.170.170.17-1.73%4,550,000
Dec 31, 20250.170.180.160.170.171.76%5,520,000
Dec 30, 20250.180.180.170.170.17-4.49%5,555,000
Dec 29, 20250.180.180.180.180.18-1.11%12,060,000
Dec 24, 20250.180.190.180.180.18-2.17%7,339,745
Dec 23, 20250.190.190.180.180.18-3,835,000
Dec 22, 20250.190.190.180.180.18-1.60%5,605,000
Dec 19, 20250.190.190.180.190.190.54%6,035,000
Dec 18, 20250.180.190.180.190.193.33%13,025,000
Dec 17, 20250.190.190.180.180.18-2.17%10,105,000
Dec 16, 20250.200.200.180.180.18-6.60%17,050,000
Dec 15, 20250.200.200.200.200.20-1.50%4,605,000
Dec 12, 20250.190.200.190.200.204.71%2,240,000
Dec 11, 20250.200.200.190.190.19-6.37%7,055,000
Dec 10, 20250.200.200.200.200.20-0.97%4,310,000
Dec 9, 20250.200.210.200.210.210.98%7,180,000
Dec 8, 20250.230.230.200.200.20-10.13%26,040,000
Dec 5, 20250.220.230.220.230.233.18%7,605,000
Dec 4, 20250.210.220.210.220.224.27%8,270,000
Dec 3, 20250.230.230.210.210.21-8.66%25,230,000
Dec 2, 20250.230.240.230.230.23-2.53%4,010,000
Dec 1, 20250.250.250.230.240.24-2.87%6,955,000
Nov 28, 20250.250.250.240.240.24-0.41%1,045,000