ISP Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.348	0.385	0.348	0.367	0.194	600,000
2022-03-01	0.385	0.410	0.379	0.391	0.207	480,000
2022-02-28	0.404	0.410	0.385	0.404	0.214	684,000
2022-02-25	0.410	0.435	0.410	0.429	0.227	100,000
2022-02-24	0.416	0.435	0.385	0.422	0.224	232,000
2022-02-23	0.441	0.472	0.416	0.435	0.230	672,929
2022-02-22	0.416	0.422	0.410	0.410	0.217	724,000
2022-02-21	0.472	0.472	0.416	0.416	0.220	92,000
2022-02-18	0.447	0.485	0.422	0.447	0.237	336,000
2022-02-17	0.441	0.441	0.416	0.429	0.227	448,000
2022-02-16	0.454	0.454	0.441	0.441	0.233	82,676
2022-02-15	0.385	0.435	0.385	0.429	0.227	1,142,690
2022-02-14	0.379	0.429	0.379	0.410	0.217	1,044,000
2022-02-11	0.429	0.429	0.398	0.404	0.214	844,000
2022-02-10	0.367	0.422	0.336	0.398	0.210	924,000
2022-02-09	0.317	0.367	0.317	0.336	0.178	1,260,000
2022-02-08	0.311	0.329	0.296	0.317	0.168	2,771,000
2022-02-07	0.422	0.454	0.309	0.311	0.164	10,118,000
2022-02-04	1.205	1.230	1.106	1.168	0.306	4,330,150
2022-01-31	1.168	1.168	1.168	1.168	0.306	0
2022-01-28	1.242	1.242	1.131	1.143	0.299	1,220,000
2022-01-27	1.242	1.255	1.193	1.205	0.316	1,960,000
2022-01-26	1.280	1.317	1.218	1.280	0.335	2,472,000
2022-01-25	1.267	1.354	1.168	1.280	0.335	4,496,000
2022-01-24	1.118	1.329	1.118	1.305	0.342	15,890,230
2022-01-21	1.031	1.131	0.907	1.118	0.293	7,836,000
2022-01-20	1.031	1.044	1.006	1.006	0.264	1,316,000
2022-01-19	1.019	1.031	1.006	1.031	0.270	436,000
2022-01-18	1.006	1.019	1.006	1.019	0.267	328,000
2022-01-17	1.031	1.031	0.994	1.019	0.267	460,000
2022-01-14	1.006	1.019	1.006	1.019	0.267	204,000
2022-01-13	1.019	1.019	1.019	1.019	0.267	32,000
2022-01-12	1.044	1.044	0.994	1.019	0.267	936,000
2022-01-11	0.932	1.031	0.932	1.019	0.267	1,668,000
2022-01-10	0.907	0.932	0.907	0.932	0.244	48,000
2022-01-07	0.919	0.919	0.907	0.907	0.238	168,000
2022-01-06	0.932	0.932	0.932	0.932	0.244	0
2022-01-05	0.932	0.932	0.932	0.932	0.244	24,000
2022-01-04	0.944	0.944	0.944	0.944	0.247	0
2022-01-03	0.919	0.957	0.895	0.957	0.251	756,000
2021-12-31	0.919	0.944	0.907	0.944	0.247	642,690
2021-12-30	0.957	0.969	0.919	0.944	0.247	387,150
2021-12-29	0.957	0.969	0.957	0.969	0.254	216,000
2021-12-28	0.969	0.969	0.969	0.969	0.254	180,000
2021-12-24	0.957	0.969	0.957	0.969	0.254	192,000
2021-12-23	0.957	0.957	0.957	0.957	0.251	0
2021-12-22	0.957	0.957	0.957	0.957	0.251	44,000
2021-12-21	0.957	0.969	0.957	0.969	0.254	64,000
2021-12-20	0.932	0.969	0.932	0.969	0.254	296,000
2021-12-17	0.969	0.969	0.944	0.969	0.254	424,000
2021-12-16	0.969	0.982	0.957	0.969	0.254	656,000
2021-12-15	0.969	0.969	0.957	0.969	0.254	428,000
2021-12-14	0.969	0.969	0.957	0.969	0.254	448,000
2021-12-13	0.957	0.969	0.944	0.969	0.254	336,920
2021-12-10	0.982	0.982	0.932	0.957	0.251	1,032,000
2021-12-09	0.969	0.982	0.969	0.982	0.257	76,000
2021-12-08	0.969	1.081	0.957	0.982	0.257	1,392,000
2021-12-07	0.944	0.969	0.944	0.969	0.254	264,000
2021-12-06	0.957	0.982	0.932	0.957	0.251	892,000
2021-12-03	0.932	0.982	0.932	0.982	0.257	236,000

← NewerPage 20 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.