HKEX · 0147 · stock
International Business Settlement Holdings Limited (0147) stock price history
Every HKEX trading session of International Business Settlement Holdings Limited from Aug 21, 2001 to Sep 28, 2026: 6,239 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0147 adjusted close, 2001 to 2026
- HK$1.78
- All time high, 2017
- HK$0.3450
- 52 week high, HK$0.0480 low
- 6,239
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
0147 key facts
- International Business Settlement Holdings Limited (0147) closed at HK$0.1960 on Sep 28, 2026 on HKEX.
- 0147's all time high close is HK$1.78, set on Apr 12, 2017; its all time low close is HK$0.0071 on Oct 31, 2002.
- 0147's 52 week range is HK$0.0480 to HK$0.3450.
- 0147 returned -40.6% over the year to Sep 28, 2026 and +176.1% over five years.
- Over ten years 0147 returned -73%, -12.3% a year compounded.
- 0147's deepest drawdown was -98.2% from Apr 12, 2017 to Sep 12, 2024.
- DataCedar holds 6,239 daily sessions of 0147 history from Aug 21, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0147 price chart, 2001 to 2026
0147 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +237.9% |
| 6 months | +139.0% |
| Year to date | +15.3% |
| 1 year | -40.6% |
| 3 years | +176.1% |
| 5 years | +176.1% |
| 10 years | -73.2% |
| Since Aug 21, 2001 | +688.4% |
| Compound annual growth, 25.1 years | +8.6% |
0147 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.78 on Apr 12, 2017
- All time low close
- HK$0.0071 on Oct 31, 2002
- 52 week high
- HK$0.3450 on Sep 29, 2025
- 52 week low
- HK$0.0480 on Jul 20, 2026
- Deepest drawdown
- -98.2% from Apr 12, 2017 to Sep 12, 2024, not yet recovered
- Best single session
- +275.8% on Oct 2, 2024
- Worst single session
- -44.4% on Oct 31, 2002
- Volatility, 1 year annualised
- 125.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2001
- 7.9×
- Best calendar year
- 2007, +978%
- Worst calendar year
- 2008, -76%
0147 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 21, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1660 | HK$0.2900 | HK$0.0480 | HK$0.1960 | +13.3% | 5.1B | 182 |
| 2025 | HK$0.0880 | HK$0.6700 | HK$0.0450 | HK$0.1730 | +92.2% | 4.9B | 246 |
| 2024 | HK$0.0550 | HK$0.3500 | HK$0.0310 | HK$0.0900 | +60.7% | 245.5M | 246 |
| 2023 | HK$0.0920 | HK$0.1200 | HK$0.0450 | HK$0.0560 | -24.3% | 37M | 243 |
| 2022 | HK$0.1140 | HK$0.4000 | HK$0.0700 | HK$0.0740 | -35.1% | 99.8M | 246 |
| 2021 | HK$0.0940 | HK$0.1500 | HK$0.0530 | HK$0.1140 | +21.3% | 180.6M | 247 |
| 2020 | HK$0.1630 | HK$0.2130 | HK$0.0880 | HK$0.0940 | -42.3% | 71.4M | 248 |
| 2019 | HK$0.1510 | HK$0.2250 | HK$0.0910 | HK$0.1630 | +8.7% | 81.9M | 246 |
| 2018 | HK$0.4400 | HK$0.5600 | HK$0.1450 | HK$0.1500 | -66.7% | 194.9M | 246 |
| 2017 | HK$1.56 | HK$1.79 | HK$0.3900 | HK$0.4500 | -71.2% | 2.2B | 247 |
| 2016 | HK$0.6100 | HK$1.65 | HK$0.3900 | HK$1.56 | +147.6% | 796.7M | 247 |
| 2015 | HK$0.3300 | HK$0.9000 | HK$0.2900 | HK$0.6300 | +80.0% | 447.1M | 247 |
| 2014 | HK$0.3800 | HK$0.4650 | HK$0.2500 | HK$0.3500 | -5.4% | 395.3M | 247 |
| 2013 | HK$0.4200 | HK$0.7000 | HK$0.2700 | HK$0.3700 | -10.8% | 241.1M | 245 |
| 2012 | HK$0.1600 | HK$0.9500 | HK$0.1030 | HK$0.4150 | +173.0% | 632.7M | 246 |
| 2011 | HK$0.4700 | HK$0.5000 | HK$0.1450 | HK$0.1520 | -68.3% | 35.4M | 246 |
| 2010 | HK$0.9000 | HK$1.16 | HK$0.4550 | HK$0.4800 | -46.1% | 171.4M | 249 |
| 2009 | HK$0.1010 | HK$1.74 | HK$0.0950 | HK$0.8900 | +781.2% | 600M | 249 |
| 2008 | HK$0.4000 | HK$0.5530 | HK$0.0700 | HK$0.1010 | -76.0% | 7.5B | 247 |
| 2007 | HK$0.0374 | HK$0.5900 | HK$0.0339 | HK$0.4200 | +977.9% | 1.8B | 246 |
| 2006 | HK$0.0274 | HK$0.0686 | HK$0.0227 | HK$0.0390 | +42.1% | 293.2M | 247 |
| 2005 | HK$0.0288 | HK$0.0370 | HK$0.0216 | HK$0.0274 | +5.2% | 97.4M | 247 |
| 2004 | HK$0.0207 | HK$0.0460 | HK$0.0145 | HK$0.0261 | +26.1% | 189.2M | 262 |
| 2003 | HK$0.0105 | HK$0.0291 | HK$0.0102 | HK$0.0207 | +96.3% | 72.8M | 261 |
| 2002 | HK$0.0190 | HK$0.0239 | HK$0.0071 | HK$0.0105 | -44.7% | 45.8M | 261 |
| 2001 | HK$0.0249 | HK$0.0289 | HK$0.0181 | HK$0.0190 | n/a | 29.6M | 95 |
0147 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1960 | -31.2% |
| August 2026 | HK$0.2850 | +470.0% |
| July 2026 | HK$0.0500 | -15.3% |
| June 2026 | HK$0.0590 | -14.5% |
| May 2026 | HK$0.0690 | -1.4% |
| April 2026 | HK$0.0700 | -14.6% |
| March 2026 | HK$0.0820 | -25.5% |
| February 2026 | HK$0.1100 | -37.1% |
| January 2026 | HK$0.1750 | +1.2% |
| December 2025 | HK$0.1730 | -29.1% |
| November 2025 | HK$0.2440 | -4.3% |
| October 2025 | HK$0.2550 | -17.7% |
About the 0147 data
Daily bars. 6,239 sessions from Aug 21, 2001 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0147/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0147 share price history
