International Business Settlement Holdings Limited 0147
HKEX · Hong Kong SAR China · Finance
HKD 0.1950-0.00 (-1.52%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.19 | -1.52% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 105.12M |
| 2026-09-29 | HKD 0.20 | +1.02% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 103.58M |
| 2026-09-28 | HKD 0.20 | -2.97% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 103.74M |
| 2026-09-25 | HKD 0.20 | +1.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 110.90M |
| 2026-09-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 106.38M |
| 2026-09-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 103.25M |
| 2026-09-22 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 105.17M |
| 2026-09-21 | HKD 0.20 | -4.78% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 131.99M |
| 2026-09-18 | HKD 0.21 | +4.50% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 108.69M |
| 2026-09-17 | HKD 0.20 | -8.68% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 98.39M |
| 2026-09-16 | HKD 0.22 | +8.42% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 25.88M |
| 2026-09-15 | HKD 0.20 | +14.12% | HKD 0.18 | HKD 0.22 | HKD 0.17 | 59.96M |
| 2026-09-14 | HKD 0.18 | -4.32% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 11.96M |
| 2026-09-11 | HKD 0.19 | +2.78% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 22.82M |
| 2026-09-10 | HKD 0.18 | -6.74% | HKD 0.19 | HKD 0.19 | HKD 0.14 | 94.28M |
| 2026-09-09 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.21 | HKD 0.18 | 57.91M |
| 2026-09-08 | HKD 0.19 | -13.72% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 90.63M |
| 2026-09-07 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 38.24M |
| 2026-09-04 | HKD 0.23 | -2.16% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 63.55M |
| 2026-09-03 | HKD 0.23 | +18.97% | HKD 0.20 | HKD 0.24 | HKD 0.20 | 124.05M |
| 2026-09-02 | HKD 0.19 | +1.56% | HKD 0.21 | HKD 0.22 | HKD 0.19 | 71.14M |
| 2026-09-01 | HKD 0.19 | -32.63% | HKD 0.28 | HKD 0.28 | HKD 0.19 | 364.56M |
| 2026-08-31 | HKD 0.28 | +46.15% | HKD 0.22 | HKD 0.29 | HKD 0.22 | 282.66M |
| 2026-08-28 | HKD 0.19 | +37.32% | HKD 0.16 | HKD 0.25 | HKD 0.15 | 608.43M |
| 2026-08-27 | HKD 0.14 | +108.82% | HKD 0.07 | HKD 0.18 | HKD 0.07 | 286.96M |
| 2026-08-26 | HKD 0.07 | +4.62% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 17.13M |
| 2026-08-25 | HKD 0.06 | +1.56% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 4.69M |
| 2026-08-24 | HKD 0.06 | +6.67% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 7.00M |
| 2026-08-21 | HKD 0.06 | +7.14% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.51M |
| 2026-08-20 | HKD 0.06 | +1.82% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 6.35M |
| 2026-08-19 | HKD 0.05 | +1.85% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 9.06M |
| 2026-08-18 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 14.49M |
| 2026-08-17 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 3.82M |
| 2026-08-14 | HKD 0.05 | +1.89% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 2.34M |
| 2026-08-13 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 12.46M |
| 2026-08-12 | HKD 0.05 | -1.85% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 11.19M |
| 2026-08-11 | HKD 0.05 | +1.89% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 5.67M |
| 2026-08-10 | HKD 0.05 | +3.92% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 3.98M |
| 2026-08-07 | HKD 0.05 | +4.08% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 1.83M |
| 2026-08-06 | HKD 0.05 | -2.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 13.19M |
| 2026-08-05 | HKD 0.05 | +2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 1.41M |
| 2026-08-04 | HKD 0.05 | -2.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 1.39M |
| 2026-08-03 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 15.22M |
| 2026-07-31 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.60M |
| 2026-07-30 | HKD 0.05 | -1.96% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 660.00K |
| 2026-07-29 | HKD 0.05 | +2.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 4.25M |
| 2026-07-28 | HKD 0.05 | +2.04% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 550.00K |
| 2026-07-27 | HKD 0.05 | -2.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 760.00K |
| 2026-07-24 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 5.86M |
| 2026-07-23 | HKD 0.05 | -3.85% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 965.00K |
| 2026-07-22 | HKD 0.05 | -1.89% | HKD 0.05 | HKD 0.06 | HKD 0.05 | 4.39M |
| 2026-07-21 | HKD 0.05 | +6.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 11.77M |
| 2026-07-20 | HKD 0.05 | 0.00% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 20.32M |
| 2026-07-17 | HKD 0.05 | -7.41% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 6.59M |
| 2026-07-16 | HKD 0.05 | -1.82% | HKD 0.05 | HKD 0.05 | HKD 0.05 | 5.60M |
| 2026-07-15 | HKD 0.05 | -3.51% | HKD 0.06 | HKD 0.06 | HKD 0.05 | 6.26M |
| 2026-07-14 | HKD 0.06 | -3.39% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 3.78M |
| 2026-07-13 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.56M |
| 2026-07-10 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 1.89M |
| 2026-07-09 | HKD 0.06 | -1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.62M |
| 2026-07-08 | HKD 0.06 | +1.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 14.53M |
| 2026-07-07 | HKD 0.06 | -1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 7.44M |
| 2026-07-06 | HKD 0.06 | -1.64% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 3.30M |
| 2026-07-03 | HKD 0.06 | +7.02% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 2.17M |
| 2026-07-02 | HKD 0.06 | -3.39% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 11.51M |
| 2026-06-30 | HKD 0.06 | +1.72% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 23.70M |
| 2026-06-29 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 40.28M |
| 2026-06-26 | HKD 0.06 | -4.92% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 12.59M |
| 2026-06-25 | HKD 0.06 | 0.00% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 3.34M |
| 2026-06-24 | HKD 0.06 | +1.67% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 4.53M |
| 2026-06-23 | HKD 0.06 | +1.69% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 6.71M |
| 2026-06-22 | HKD 0.06 | +1.72% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 5.55M |
| 2026-06-18 | HKD 0.06 | -6.45% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 9.90M |
| 2026-06-17 | HKD 0.06 | -1.59% | HKD 0.06 | HKD 0.06 | HKD 0.06 | 14.80M |
| 2026-06-16 | HKD 0.06 | -3.08% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 8.32M |
| 2026-06-15 | HKD 0.06 | -4.41% | HKD 0.08 | HKD 0.08 | HKD 0.06 | 19.80M |
| 2026-06-12 | HKD 0.07 | -2.86% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 3.47M |
| 2026-06-11 | HKD 0.07 | -1.41% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 3.26M |
| 2026-06-10 | HKD 0.07 | -2.74% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 10.06M |
| 2026-06-09 | HKD 0.07 | -1.35% | HKD 0.08 | HKD 0.08 | HKD 0.07 | 5.59M |
| 2026-06-08 | HKD 0.07 | 0.00% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 9.12M |
| 2026-06-05 | HKD 0.07 | -6.33% | HKD 0.08 | HKD 0.09 | HKD 0.07 | 14.56M |
| 2026-06-04 | HKD 0.08 | +9.72% | HKD 0.07 | HKD 0.08 | HKD 0.07 | 25.47M |
| 2026-06-03 | HKD 0.07 | -1.37% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 4.24M |
| 2026-06-02 | HKD 0.07 | +4.29% | HKD 0.08 | HKD 0.09 | HKD 0.07 | 8.86M |
| 2026-06-01 | HKD 0.07 | +1.45% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 12.81M |
| 2026-05-29 | HKD 0.07 | +6.15% | HKD 0.06 | HKD 0.08 | HKD 0.06 | 12.71M |
| 2026-05-28 | HKD 0.06 | -5.80% | HKD 0.06 | HKD 0.07 | HKD 0.06 | 4.05M |
| 2026-05-27 | HKD 0.07 | +1.47% | HKD 0.07 | HKD 0.07 | HKD 0.06 | 5.68M |
| 2026-05-26 | HKD 0.07 | -5.56% | HKD 0.07 | HKD 0.07 | HKD 0.07 | 6.36M |