ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.348	0.348	0.348	0.348	0.184	0
2022-05-31	0.348	0.348	0.348	0.348	0.184	108,000
2022-05-30	0.348	0.348	0.348	0.348	0.184	0
2022-05-27	0.354	0.354	0.354	0.354	0.187	0
2022-05-26	0.354	0.354	0.354	0.354	0.187	0
2022-05-25	0.354	0.354	0.354	0.354	0.187	0
2022-05-24	0.336	0.354	0.336	0.354	0.187	108,000
2022-05-23	0.367	0.367	0.367	0.367	0.194	0
2022-05-20	0.360	0.373	0.360	0.367	0.194	224,000
2022-05-19	0.323	0.360	0.323	0.360	0.191	16,000
2022-05-18	0.329	0.342	0.317	0.342	0.181	44,000
2022-05-17	0.342	0.342	0.342	0.342	0.181	0
2022-05-16	0.323	0.342	0.323	0.342	0.181	208,000
2022-05-13	0.317	0.342	0.317	0.342	0.181	16,000
2022-05-12	0.336	0.336	0.336	0.336	0.178	0
2022-05-11	0.329	0.348	0.329	0.342	0.181	136,000
2022-05-10	0.348	0.348	0.348	0.348	0.184	0
2022-05-06	0.329	0.354	0.329	0.354	0.187	96,000
2022-05-05	0.354	0.354	0.354	0.354	0.187	0
2022-05-04	0.354	0.354	0.354	0.354	0.187	0
2022-05-03	0.391	0.391	0.391	0.391	0.207	0
2022-04-29	0.348	0.398	0.336	0.398	0.210	1,128,000
2022-04-28	0.348	0.348	0.348	0.348	0.184	0
2022-04-27	0.354	0.354	0.354	0.354	0.187	0
2022-04-26	0.323	0.360	0.323	0.360	0.191	16,000
2022-04-25	0.348	0.348	0.348	0.348	0.184	0
2022-04-22	0.354	0.354	0.354	0.354	0.187	0
2022-04-21	0.354	0.354	0.354	0.354	0.187	0
2022-04-20	0.329	0.354	0.329	0.354	0.187	432,000
2022-04-19	0.348	0.348	0.336	0.342	0.181	236,000
2022-04-14	0.342	0.354	0.342	0.354	0.187	14,690
2022-04-13	0.342	0.342	0.342	0.342	0.181	0
2022-04-12	0.336	0.342	0.336	0.342	0.181	104,000
2022-04-11	0.342	0.342	0.342	0.342	0.181	216,000
2022-04-08	0.336	0.354	0.336	0.354	0.187	196,000
2022-04-07	0.360	0.360	0.360	0.360	0.191	0
2022-04-06	0.348	0.373	0.348	0.367	0.194	214,230
2022-04-04	0.342	0.354	0.342	0.348	0.184	236,000
2022-04-01	0.342	0.360	0.336	0.360	0.191	76,000
2022-03-31	0.360	0.360	0.360	0.360	0.191	0
2022-03-30	0.367	0.367	0.367	0.367	0.194	0
2022-03-29	0.367	0.367	0.367	0.367	0.194	4,000
2022-03-28	0.342	0.360	0.342	0.360	0.191	52,000
2022-03-25	0.360	0.367	0.354	0.367	0.194	268,000
2022-03-24	0.391	0.391	0.391	0.391	0.207	16,000
2022-03-23	0.354	0.391	0.354	0.373	0.197	72,000
2022-03-22	0.342	0.404	0.342	0.354	0.187	378,000
2022-03-21	0.336	0.354	0.336	0.348	0.184	132,000
2022-03-18	0.354	0.360	0.342	0.354	0.187	257,352
2022-03-17	0.336	0.373	0.336	0.360	0.191	344,000
2022-03-16	0.311	0.348	0.311	0.342	0.181	610,000
2022-03-15	0.336	0.336	0.302	0.317	0.168	456,000
2022-03-14	0.348	0.348	0.336	0.336	0.178	108,000
2022-03-11	0.360	0.360	0.323	0.342	0.181	320,000
2022-03-10	0.342	0.373	0.336	0.373	0.197	60,460
2022-03-09	0.348	0.360	0.317	0.360	0.191	352,000
2022-03-08	0.342	0.354	0.336	0.348	0.184	192,000
2022-03-07	0.367	0.367	0.348	0.348	0.184	120,000
2022-03-04	0.367	0.367	0.367	0.367	0.194	32,000
2022-03-03	0.367	0.391	0.360	0.367	0.194	192,000

← NewerPage 19 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.