ISP Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.329	0.348	0.317	0.323	0.260	56,000
2023-08-17	0.301	0.311	0.301	0.311	0.250	12,000
2023-08-16	0.301	0.301	0.301	0.301	0.242	0
2023-08-15	0.301	0.301	0.301	0.301	0.242	0
2023-08-14	0.298	0.301	0.297	0.301	0.242	28,000
2023-08-11	0.306	0.306	0.306	0.306	0.246	0
2023-08-10	0.306	0.306	0.306	0.306	0.246	0
2023-08-09	0.296	0.306	0.296	0.306	0.246	60,000
2023-08-08	0.304	0.304	0.304	0.304	0.245	0
2023-08-07	0.298	0.304	0.298	0.304	0.245	68,000
2023-08-04	0.299	0.311	0.299	0.304	0.245	64,000
2023-08-03	0.311	0.311	0.311	0.311	0.250	32,000
2023-08-02	0.304	0.311	0.304	0.311	0.250	20,000
2023-08-01	0.308	0.308	0.308	0.308	0.248	0
2023-07-31	0.308	0.308	0.308	0.308	0.248	0
2023-07-28	0.308	0.308	0.308	0.308	0.248	0
2023-07-27	0.311	0.311	0.299	0.301	0.242	48,000
2023-07-26	0.317	0.317	0.317	0.317	0.255	0
2023-07-25	0.311	0.317	0.299	0.317	0.255	96,000
2023-07-24	0.299	0.311	0.299	0.311	0.250	44,000
2023-07-21	0.302	0.311	0.302	0.311	0.250	40,000
2023-07-20	0.336	0.336	0.336	0.336	0.270	0
2023-07-19	0.329	0.336	0.329	0.336	0.270	104,000
2023-07-18	0.323	0.323	0.323	0.323	0.260	0
2023-07-14	0.323	0.323	0.323	0.323	0.260	4,000
2023-07-13	0.311	0.311	0.311	0.311	0.250	0
2023-07-12	0.306	0.306	0.306	0.306	0.246	4,460
2023-07-11	0.309	0.309	0.308	0.308	0.248	52,000
2023-07-10	0.311	0.311	0.311	0.311	0.250	0
2023-07-07	0.311	0.311	0.311	0.311	0.250	0
2023-07-06	0.298	0.311	0.298	0.311	0.250	20,000
2023-07-05	0.317	0.317	0.317	0.317	0.255	0
2023-07-04	0.301	0.317	0.301	0.317	0.255	52,000
2023-07-03	0.317	0.317	0.317	0.317	0.255	0
2023-06-30	0.311	0.317	0.308	0.317	0.255	96,000
2023-06-29	0.293	0.311	0.293	0.311	0.250	60,000
2023-06-28	0.311	0.311	0.311	0.311	0.250	0
2023-06-27	0.311	0.311	0.311	0.311	0.250	0
2023-06-26	0.311	0.317	0.311	0.311	0.250	24,000
2023-06-23	0.311	0.311	0.311	0.311	0.250	0
2023-06-21	0.317	0.317	0.317	0.317	0.255	0
2023-06-20	0.317	0.317	0.317	0.317	0.255	0
2023-06-19	0.317	0.317	0.317	0.317	0.255	0
2023-06-16	0.317	0.317	0.317	0.317	0.255	4,000
2023-06-15	0.311	0.311	0.311	0.311	0.250	44,000
2023-06-14	0.311	0.311	0.311	0.311	0.250	0
2023-06-13	0.317	0.317	0.311	0.311	0.250	28,000
2023-06-12	0.317	0.317	0.317	0.317	0.255	0
2023-06-09	0.317	0.317	0.317	0.317	0.255	0
2023-06-08	0.317	0.317	0.317	0.317	0.255	0
2023-06-07	0.297	0.354	0.292	0.354	0.285	200,000
2023-06-06	0.298	0.298	0.297	0.297	0.239	92,000
2023-06-05	0.297	0.297	0.297	0.297	0.239	0
2023-06-02	0.298	0.298	0.297	0.297	0.239	52,000
2023-06-01	0.306	0.306	0.298	0.298	0.240	176,000
2023-05-31	0.317	0.317	0.298	0.309	0.249	44,000
2023-05-30	0.342	0.342	0.311	0.317	0.255	224,000
2023-05-29	0.317	0.317	0.317	0.317	0.255	124,000
2023-05-25	0.336	0.336	0.336	0.336	0.270	0
2023-05-24	0.323	0.336	0.323	0.336	0.270	28,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-06	0.2000 HKD
2022-02-07	0.5900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.