ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.342	0.348	0.323	0.348	0.280	392,000
2023-05-22	0.342	0.342	0.342	0.342	0.275	0
2023-05-19	0.348	0.348	0.348	0.348	0.280	0
2023-05-18	0.323	0.354	0.311	0.348	0.280	68,000
2023-05-17	0.317	0.323	0.311	0.323	0.260	40,000
2023-05-16	0.317	0.317	0.317	0.317	0.255	10,676
2023-05-15	0.323	0.323	0.323	0.323	0.260	0
2023-05-12	0.379	0.379	0.317	0.317	0.255	56,000
2023-05-11	0.317	0.317	0.317	0.317	0.255	28,000
2023-05-10	0.348	0.348	0.348	0.348	0.280	0
2023-05-09	0.348	0.348	0.348	0.348	0.280	0
2023-05-08	0.336	0.348	0.311	0.348	0.280	24,000
2023-05-05	0.360	0.360	0.360	0.360	0.290	0
2023-05-04	0.367	0.367	0.367	0.367	0.295	0
2023-05-03	0.336	0.336	0.336	0.336	0.270	0
2023-05-02	0.348	0.348	0.348	0.348	0.280	0
2023-04-28	0.348	0.348	0.348	0.348	0.280	0
2023-04-27	0.301	0.329	0.301	0.329	0.265	44,000
2023-04-26	0.308	0.308	0.308	0.308	0.248	0
2023-04-25	0.308	0.308	0.308	0.308	0.248	0
2023-04-24	0.311	0.311	0.308	0.308	0.248	228,000
2023-04-21	0.317	0.329	0.311	0.329	0.265	680,000
2023-04-20	0.336	0.336	0.323	0.329	0.265	752,000
2023-04-19	0.336	0.336	0.336	0.336	0.270	0
2023-04-18	0.360	0.360	0.323	0.348	0.280	1,000,000
2023-04-17	0.391	0.398	0.360	0.360	0.290	868,000
2023-04-14	0.435	0.435	0.435	0.435	0.350	0
2023-04-13	0.416	0.441	0.416	0.441	0.355	44,000
2023-04-12	0.441	0.441	0.441	0.441	0.355	0
2023-04-11	0.429	0.441	0.429	0.441	0.355	44,100
2023-04-06	0.429	0.454	0.429	0.447	0.360	276,000
2023-04-04	0.441	0.441	0.441	0.441	0.355	0
2023-04-03	0.422	0.441	0.422	0.441	0.355	51,610
2023-03-31	0.435	0.441	0.435	0.441	0.355	52,000
2023-03-30	0.416	0.447	0.410	0.441	0.355	88,600
2023-03-29	0.435	0.441	0.416	0.416	0.335	20,000
2023-03-28	0.441	0.447	0.410	0.447	0.360	128,000
2023-03-27	0.410	0.466	0.385	0.410	0.330	1,000,000
2023-03-24	0.460	0.466	0.435	0.466	0.375	20,000
2023-03-23	0.478	0.478	0.422	0.460	0.370	305,338
2023-03-22	0.466	0.466	0.435	0.441	0.355	552,000
2023-03-21	0.522	0.528	0.410	0.435	0.350	5,248,000
2023-03-20	0.572	0.572	0.528	0.534	0.430	244,000
2023-03-17	0.559	0.559	0.534	0.547	0.440	56,000
2023-03-16	0.572	0.603	0.534	0.541	0.435	868,920
2023-03-15	0.516	0.572	0.516	0.559	0.450	684,000
2023-03-14	0.528	0.528	0.516	0.522	0.420	88,000
2023-03-13	0.522	0.584	0.503	0.528	0.425	464,000
2023-03-10	0.534	0.534	0.491	0.503	0.405	300,000
2023-03-09	0.485	0.485	0.472	0.485	0.390	492,000
2023-03-08	0.491	0.491	0.466	0.485	0.390	272,000
2023-03-07	0.485	0.485	0.485	0.485	0.390	403,948
2023-03-06	0.485	0.491	0.485	0.491	0.395	56,000
2023-03-03	0.497	0.497	0.460	0.485	0.390	60,000
2023-03-02	0.497	0.497	0.491	0.491	0.395	4,000
2023-03-01	0.491	0.491	0.472	0.478	0.385	184,000
2023-02-28	0.503	0.503	0.485	0.485	0.390	60,000
2023-02-27	0.497	0.497	0.466	0.497	0.400	72,460
2023-02-24	0.497	0.497	0.497	0.497	0.400	0
2023-02-23	0.478	0.497	0.472	0.497	0.400	316,000

← NewerPage 15 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.