ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.379	0.398	0.367	0.385	0.204	1,520,000
2022-08-25	0.454	0.454	0.373	0.398	0.210	3,026,000
2022-08-24	0.391	0.516	0.391	0.429	0.227	14,796,000
2022-08-23	0.342	0.342	0.342	0.342	0.181	0
2022-08-22	0.348	0.348	0.348	0.348	0.184	4,000
2022-08-19	0.336	0.336	0.336	0.336	0.178	0
2022-08-18	0.342	0.348	0.329	0.348	0.184	116,000
2022-08-17	0.342	0.342	0.342	0.342	0.181	8,000
2022-08-16	0.348	0.348	0.348	0.348	0.184	0
2022-08-15	0.348	0.348	0.348	0.348	0.184	0
2022-08-12	0.348	0.348	0.348	0.348	0.184	0
2022-08-11	0.348	0.348	0.348	0.348	0.184	0
2022-08-10	0.348	0.348	0.348	0.348	0.184	0
2022-08-09	0.329	0.329	0.329	0.329	0.174	0
2022-08-08	0.329	0.329	0.329	0.329	0.174	0
2022-08-05	0.329	0.329	0.329	0.329	0.174	0
2022-08-04	0.329	0.329	0.329	0.329	0.174	0
2022-08-03	0.311	0.336	0.311	0.336	0.178	136,000
2022-08-02	0.317	0.317	0.317	0.317	0.168	0
2022-08-01	0.317	0.342	0.311	0.342	0.181	208,000
2022-07-29	0.329	0.342	0.329	0.336	0.178	124,000
2022-07-28	0.311	0.323	0.311	0.323	0.171	88,000
2022-07-27	0.323	0.323	0.323	0.323	0.171	0
2022-07-26	0.323	0.323	0.323	0.323	0.171	0
2022-07-25	0.323	0.323	0.323	0.323	0.171	0
2022-07-22	0.323	0.323	0.323	0.323	0.171	4,000
2022-07-21	0.323	0.323	0.323	0.323	0.171	0
2022-07-20	0.323	0.323	0.323	0.323	0.171	0
2022-07-19	0.323	0.323	0.323	0.323	0.171	0
2022-07-18	0.323	0.323	0.323	0.323	0.171	0
2022-07-15	0.323	0.323	0.323	0.323	0.171	0
2022-07-14	0.323	0.323	0.323	0.323	0.171	20,000
2022-07-13	0.336	0.336	0.336	0.336	0.178	0
2022-07-12	0.336	0.336	0.323	0.323	0.171	112,000
2022-07-11	0.348	0.348	0.348	0.348	0.184	0
2022-07-08	0.360	0.360	0.360	0.360	0.191	0
2022-07-07	0.360	0.360	0.360	0.360	0.191	0
2022-07-06	0.336	0.360	0.336	0.360	0.191	160,046
2022-07-05	0.348	0.348	0.348	0.348	0.184	12,000
2022-07-04	0.348	0.348	0.348	0.348	0.184	0
2022-06-30	0.342	0.342	0.342	0.342	0.181	0
2022-06-29	0.342	0.342	0.336	0.336	0.178	32,000
2022-06-28	0.342	0.342	0.342	0.342	0.181	31,643
2022-06-27	0.348	0.348	0.348	0.348	0.184	0
2022-06-24	0.348	0.348	0.348	0.348	0.184	0
2022-06-23	0.336	0.348	0.336	0.348	0.184	36,000
2022-06-22	0.354	0.354	0.354	0.354	0.187	0
2022-06-21	0.354	0.354	0.354	0.354	0.187	6,230
2022-06-20	0.342	0.373	0.342	0.373	0.197	40,000
2022-06-17	0.329	0.342	0.329	0.342	0.181	60,000
2022-06-16	0.336	0.342	0.329	0.329	0.174	448,000
2022-06-15	0.360	0.360	0.360	0.360	0.191	0
2022-06-14	0.336	0.373	0.336	0.373	0.197	60,000
2022-06-13	0.348	0.348	0.348	0.348	0.184	0
2022-06-10	0.348	0.348	0.348	0.348	0.184	0
2022-06-09	0.342	0.348	0.342	0.348	0.184	240,000
2022-06-08	0.329	0.329	0.329	0.329	0.174	0
2022-06-07	0.336	0.336	0.329	0.329	0.174	40,000
2022-06-06	0.336	0.336	0.329	0.336	0.178	520,000
2022-06-02	0.348	0.348	0.348	0.348	0.184	0

← NewerPage 18 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.