ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.478	0.485	0.466	0.478	0.385	216,000
2023-02-21	0.491	0.491	0.491	0.491	0.395	188,000
2023-02-20	0.485	0.516	0.485	0.516	0.415	72,000
2023-02-17	0.497	0.528	0.478	0.528	0.425	84,920
2023-02-16	0.503	0.509	0.491	0.509	0.410	93,338
2023-02-15	0.509	0.509	0.509	0.509	0.410	0
2023-02-14	0.522	0.522	0.522	0.522	0.420	0
2023-02-13	0.522	0.522	0.522	0.522	0.420	0
2023-02-10	0.528	0.528	0.528	0.528	0.425	4,000
2023-02-09	0.485	0.528	0.460	0.516	0.415	828,000
2023-02-08	0.541	0.553	0.491	0.516	0.415	232,260
2023-02-07	0.454	0.609	0.416	0.541	0.435	3,864,000
2023-02-06	0.454	0.454	0.454	0.454	0.365	0
2023-02-03	0.460	0.466	0.441	0.460	0.370	308,000
2023-02-02	0.404	0.466	0.404	0.460	0.370	1,052,000
2023-02-01	0.367	0.416	0.311	0.398	0.320	6,084,000
2023-01-31	0.360	0.367	0.354	0.367	0.295	288,000
2023-01-30	0.367	0.367	0.342	0.360	0.290	472,000
2023-01-27	0.336	0.367	0.336	0.367	0.295	2,076,000
2023-01-26	0.323	0.342	0.323	0.336	0.270	1,256,000
2023-01-20	0.317	0.323	0.317	0.323	0.260	720,000
2023-01-19	0.317	0.317	0.317	0.317	0.255	0
2023-01-18	0.317	0.329	0.317	0.317	0.255	324,000
2023-01-17	0.317	0.329	0.311	0.317	0.255	100,000
2023-01-16	0.317	0.323	0.317	0.317	0.255	364,000
2023-01-13	0.323	0.323	0.323	0.323	0.260	0
2023-01-12	0.311	0.323	0.311	0.323	0.260	392,000
2023-01-11	0.317	0.317	0.317	0.317	0.255	0
2023-01-10	0.304	0.323	0.301	0.323	0.260	76,000
2023-01-09	0.317	0.317	0.317	0.317	0.255	0
2023-01-06	0.304	0.317	0.304	0.317	0.255	492,000
2023-01-05	0.311	0.311	0.304	0.311	0.250	24,000
2023-01-04	0.311	0.311	0.309	0.311	0.250	360,000
2023-01-03	0.311	0.317	0.311	0.317	0.255	108,000
2022-12-30	0.306	0.317	0.301	0.317	0.255	120,460
2022-12-29	0.317	0.323	0.304	0.306	0.246	1,408,000
2022-12-28	0.329	0.329	0.323	0.323	0.260	126,783
2022-12-23	0.317	0.329	0.317	0.329	0.265	704,000
2022-12-22	0.323	0.329	0.317	0.329	0.265	319,150
2022-12-21	0.317	0.323	0.311	0.323	0.260	250,230
2022-12-20	0.311	0.317	0.311	0.311	0.250	140,000
2022-12-19	0.317	0.317	0.317	0.317	0.255	0
2022-12-16	0.311	0.329	0.311	0.329	0.265	553,022
2022-12-15	0.317	0.323	0.317	0.317	0.255	196,000
2022-12-14	0.329	0.329	0.323	0.329	0.265	28,000
2022-12-13	0.311	0.329	0.311	0.329	0.265	80,000
2022-12-12	0.323	0.329	0.306	0.329	0.265	660,460
2022-12-09	0.323	0.323	0.304	0.323	0.260	572,000
2022-12-08	0.308	0.309	0.298	0.308	0.248	448,000
2022-12-07	0.309	0.309	0.298	0.309	0.249	328,000
2022-12-06	0.323	0.323	0.298	0.309	0.249	1,722,300
2022-12-05	0.559	0.596	0.541	0.584	0.309	1,108,722
2022-12-02	0.547	0.547	0.522	0.541	0.286	448,000
2022-12-01	0.553	0.553	0.541	0.547	0.289	148,000
2022-11-30	0.565	0.565	0.553	0.559	0.296	420,000
2022-11-29	0.541	0.565	0.541	0.565	0.299	1,052,920
2022-11-28	0.528	0.547	0.516	0.541	0.286	884,000
2022-11-25	0.541	0.553	0.522	0.528	0.279	1,492,000
2022-11-24	0.590	0.634	0.516	0.553	0.293	5,384,000
2022-11-23	0.522	0.522	0.497	0.516	0.273	332,000

← NewerPage 16 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.