ISP Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.044	1.044	0.944	0.982	0.257	1,242,300
2021-12-01	0.969	1.031	0.957	1.006	0.264	1,188,000
2021-11-30	0.982	0.994	0.932	0.969	0.254	880,000
2021-11-29	1.180	1.466	0.932	1.006	0.264	12,124,000
2021-11-26	1.056	1.056	1.019	1.031	0.270	1,124,000
2021-11-25	1.006	1.056	1.006	1.056	0.277	472,000
2021-11-24	0.994	1.006	0.919	1.006	0.264	832,000
2021-11-23	1.031	1.044	0.994	1.019	0.267	368,000
2021-11-22	1.069	1.069	1.006	1.031	0.270	716,000
2021-11-19	1.143	1.143	1.031	1.069	0.280	2,892,000
2021-11-18	1.168	1.230	1.143	1.180	0.309	2,292,000
2021-11-17	1.044	1.193	1.044	1.168	0.306	8,028,500
2021-11-16	1.019	1.056	1.019	1.044	0.273	1,984,000
2021-11-15	1.031	1.031	1.019	1.031	0.270	168,000
2021-11-12	1.044	1.069	1.006	1.044	0.273	1,652,000
2021-11-11	1.019	1.044	1.019	1.044	0.273	932,000
2021-11-10	1.019	1.044	1.006	1.031	0.270	396,000
2021-11-09	0.994	1.031	0.919	1.019	0.267	802,690
2021-11-08	0.994	1.056	0.994	1.044	0.273	536,000
2021-11-05	1.006	1.006	0.969	0.994	0.260	756,000
2021-11-04	1.069	1.069	1.019	1.031	0.270	1,504,000
2021-11-03	1.056	1.081	0.982	1.081	0.283	1,820,000
2021-11-02	1.031	1.106	0.994	1.056	0.277	5,613,450
2021-11-01	0.845	1.019	0.845	0.994	0.260	7,752,000
2021-10-29	0.770	0.870	0.758	0.795	0.208	1,892,000
2021-10-28	0.919	0.944	0.758	0.820	0.215	6,268,489
2021-10-27	0.547	0.845	0.547	0.845	0.221	10,116,446
2021-10-26	0.572	0.578	0.572	0.578	0.151	328,000
2021-10-25	0.547	0.572	0.547	0.559	0.146	713,812

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.