ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.478	0.522	0.478	0.522	0.276	72,000
2022-11-21	0.478	0.497	0.472	0.497	0.263	108,000
2022-11-18	0.491	0.491	0.478	0.478	0.253	852,000
2022-11-17	0.491	0.491	0.478	0.491	0.260	384,000
2022-11-16	0.485	0.491	0.485	0.491	0.260	568,000
2022-11-15	0.466	0.485	0.466	0.485	0.256	858,000
2022-11-14	0.478	0.497	0.441	0.466	0.247	1,068,000
2022-11-11	0.410	0.416	0.391	0.416	0.220	688,000
2022-11-10	0.398	0.410	0.373	0.385	0.204	784,000
2022-11-09	0.373	0.373	0.360	0.373	0.197	96,000
2022-11-08	0.410	0.410	0.410	0.410	0.217	0
2022-11-07	0.398	0.398	0.354	0.391	0.207	52,000
2022-11-04	0.354	0.398	0.354	0.398	0.210	40,000
2022-11-03	0.360	0.360	0.360	0.360	0.191	0
2022-11-02	0.360	0.373	0.360	0.373	0.197	4,000
2022-11-01	0.391	0.391	0.354	0.354	0.187	20,000
2022-10-31	0.391	0.391	0.391	0.391	0.207	0
2022-10-28	0.398	0.398	0.398	0.398	0.210	0
2022-10-27	0.398	0.398	0.398	0.398	0.210	0
2022-10-26	0.367	0.367	0.367	0.367	0.194	0
2022-10-25	0.367	0.367	0.367	0.367	0.194	0
2022-10-24	0.348	0.367	0.348	0.367	0.194	104,000
2022-10-21	0.391	0.391	0.391	0.391	0.207	0
2022-10-20	0.391	0.391	0.391	0.391	0.207	0
2022-10-19	0.398	0.398	0.398	0.398	0.210	0
2022-10-18	0.348	0.410	0.336	0.404	0.214	204,000
2022-10-17	0.373	0.373	0.373	0.373	0.197	0
2022-10-14	0.348	0.379	0.348	0.379	0.201	13,338
2022-10-13	0.391	0.391	0.391	0.391	0.207	0
2022-10-12	0.398	0.398	0.398	0.398	0.210	0
2022-10-11	0.398	0.398	0.398	0.398	0.210	0
2022-10-10	0.410	0.410	0.410	0.410	0.217	0
2022-10-07	0.416	0.416	0.416	0.416	0.220	0
2022-10-06	0.416	0.416	0.416	0.416	0.220	4,000
2022-10-05	0.373	0.373	0.373	0.373	0.197	0
2022-10-03	0.422	0.422	0.422	0.422	0.224	0
2022-09-30	0.329	0.435	0.323	0.435	0.230	536,000
2022-09-29	0.336	0.336	0.323	0.323	0.171	196,000
2022-09-28	0.373	0.373	0.329	0.342	0.181	840,000
2022-09-27	0.373	0.373	0.373	0.373	0.197	0
2022-09-26	0.373	0.373	0.373	0.373	0.197	0
2022-09-23	0.354	0.373	0.354	0.373	0.197	100,000
2022-09-22	0.348	0.354	0.342	0.354	0.187	156,000
2022-09-21	0.354	0.354	0.342	0.348	0.184	720,000
2022-09-20	0.360	0.360	0.360	0.360	0.191	0
2022-09-19	0.360	0.360	0.360	0.360	0.191	0
2022-09-16	0.354	0.367	0.354	0.367	0.194	80,000
2022-09-15	0.354	0.373	0.354	0.373	0.197	164,000
2022-09-14	0.373	0.373	0.373	0.373	0.197	0
2022-09-13	0.354	0.379	0.354	0.373	0.197	68,460
2022-09-09	0.373	0.373	0.354	0.367	0.194	56,000
2022-09-08	0.367	0.410	0.360	0.367	0.194	608,000
2022-09-07	0.385	0.385	0.354	0.385	0.204	564,000
2022-09-06	0.410	0.410	0.360	0.391	0.207	232,000
2022-09-05	0.385	0.447	0.317	0.373	0.197	1,204,000
2022-09-02	0.373	0.391	0.360	0.385	0.204	324,000
2022-09-01	0.373	0.410	0.373	0.385	0.204	289,784
2022-08-31	0.398	0.404	0.373	0.373	0.197	348,000
2022-08-30	0.435	0.441	0.379	0.391	0.207	528,000
2022-08-29	0.373	0.410	0.373	0.391	0.207	348,000

← NewerPage 17 of 21 · 1,229 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.