International Business Settlement Holdings Limited - 0147.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.24	0.24	0.24	0.25	0.23	5.98M
November 12, 2025	0.25	0.24	0.24	0.25	0.23	38.87M
November 11, 2025	0.27	0.25	0.25	0.29	0.25	62.29M
November 10, 2025	0.25	0.26	0.26	0.28	0.25	22.15M
November 07, 2025	0.25	0.25	0.25	0.26	0.25	8.79M
November 06, 2025	0.25	0.25	0.25	0.25	0.25	4.83M
November 05, 2025	0.24	0.25	0.25	0.25	0.24	2.86M
November 04, 2025	0.26	0.25	0.25	0.26	0.25	14.07M
November 03, 2025	0.25	0.26	0.26	0.27	0.25	4.42M
October 31, 2025	0.27	0.26	0.26	0.27	0.25	9.05M
October 30, 2025	0.25	0.27	0.27	0.28	0.25	20.68M
October 28, 2025	0.25	0.25	0.25	0.26	0.25	7.63M
October 27, 2025	0.26	0.25	0.25	0.26	0.24	25.54M
October 26, 2025	0.26	0.25	0.25	0.26	0.24	25.54M
October 24, 2025	0.27	0.25	0.25	0.28	0.25	20.38M
October 23, 2025	0.24	0.27	0.27	0.28	0.24	44.32M
October 22, 2025	0.23	0.23	0.23	0.24	0.22	16.98M
October 21, 2025	0.25	0.23	0.23	0.26	0.23	25.93M
October 20, 2025	0.25	0.25	0.25	0.27	0.25	19.3M
October 17, 2025	0.25	0.25	0.25	0.3	0.24	62.63M
October 16, 2025	0.26	0.25	0.25	0.26	0.25	21.44M
October 15, 2025	0.25	0.25	0.25	0.26	0.25	18.21M
October 14, 2025	0.27	0.25	0.25	0.28	0.25	39.13M
October 13, 2025	0.28	0.27	0.27	0.28	0.26	26.66M
October 10, 2025	0.28	0.28	0.28	0.29	0.28	11.45M
October 09, 2025	0.28	0.29	0.29	0.3	0.27	18.02M
October 08, 2025	0.29	0.28	0.28	0.31	0.26	57.27M
October 06, 2025	0.28	0.3	0.3	0.3	0.26	24.14M
October 03, 2025	0.29	0.28	0.28	0.31	0.28	46.56M
October 02, 2025	0.32	0.29	0.29	0.32	0.28	28.22M
September 30, 2025	0.32	0.31	0.31	0.33	0.3	34.81M
September 29, 2025	0.34	0.32	0.32	0.35	0.32	20.34M
September 26, 2025	0.32	0.33	0.33	0.34	0.31	20.33M
September 25, 2025	0.33	0.32	0.32	0.36	0.31	49.86M
September 24, 2025	0.35	0.33	0.33	0.36	0.33	42.79M
September 23, 2025	0.36	0.35	0.35	0.36	0.35	23.62M
September 22, 2025	0.4	0.36	0.36	0.41	0.35	82.79M
September 19, 2025	0.39	0.38	0.38	0.39	0.37	38.9M
September 18, 2025	0.39	0.38	0.38	0.4	0.37	42.82M
September 17, 2025	0.41	0.38	0.38	0.41	0.37	51.39M
September 16, 2025	0.37	0.39	0.39	0.41	0.37	60.12M
September 15, 2025	0.43	0.36	0.36	0.44	0.35	152.11M
September 12, 2025	0.43	0.43	0.43	0.51	0.41	132.32M
September 11, 2025	0.41	0.41	0.41	0.42	0.36	65.04M
September 10, 2025	0.43	0.41	0.41	0.44	0.39	86.38M
September 09, 2025	0.44	0.42	0.42	0.45	0.39	64.2M
September 08, 2025	0.42	0.42	0.42	0.45	0.4	78.25M
September 05, 2025	0.49	0.4	0.4	0.5	0.35	256.9M
September 04, 2025	0.63	0.49	0.49	0.65	0.45	161.26M
September 03, 2025	0.57	0.64	0.64	0.67	0.52	154.82M
September 02, 2025	0.48	0.53	0.53	0.54	0.46	205.36M
September 01, 2025	0.25	0.43	0.43	0.46	0.24	284.45M
August 29, 2025	0.21	0.22	0.22	0.26	0.21	177.25M
August 28, 2025	0.22	0.2	0.2	0.23	0.2	140.06M
August 27, 2025	0.23	0.22	0.22	0.24	0.21	49.27M
August 26, 2025	0.24	0.23	0.23	0.26	0.23	41.49M
August 25, 2025	0.24	0.24	0.24	0.25	0.23	27.85M
August 22, 2025	0.22	0.22	0.22	0.23	0.21	24.06M
August 21, 2025	0.22	0.22	0.22	0.26	0.22	40.12M
August 20, 2025	0.22	0.21	0.21	0.23	0.21	42.04M

International Business Settlement Holdings Limited (0147.HK) HKSE