ISP Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.250	0.250	0.250	0.250	0.250	8,000
2022-11-21	0.255	0.255	0.249	0.250	0.250	24,000
2022-11-18	0.255	0.255	0.250	0.250	0.250	150,000
2022-11-17	0.250	0.255	0.247	0.250	0.250	102,000
2022-11-16	0.255	0.255	0.247	0.250	0.250	120,000
2022-11-15	0.255	0.255	0.249	0.250	0.250	192,000
2022-11-14	0.260	0.260	0.248	0.255	0.255	542,000
2022-11-11	0.280	0.280	0.249	0.260	0.260	724,000
2022-11-10	0.255	0.280	0.248	0.260	0.260	952,000
2022-11-09	0.255	0.255	0.249	0.255	0.255	220,000
2022-11-08	0.255	0.255	0.247	0.255	0.255	114,000
2022-11-07	0.255	0.255	0.249	0.250	0.250	260,000
2022-11-04	0.255	0.255	0.250	0.250	0.250	368,000
2022-11-03	0.255	0.255	0.247	0.250	0.250	140,000
2022-11-02	0.255	0.255	0.250	0.255	0.255	48,000
2022-11-01	0.265	0.265	0.249	0.250	0.250	320,000
2022-10-31	0.270	0.270	0.250	0.260	0.260	1,548,000
2022-10-28	0.255	0.255	0.242	0.249	0.249	394,000
2022-10-27	0.275	0.275	0.248	0.255	0.255	708,000
2022-10-26	0.260	0.270	0.250	0.260	0.260	572,000
2022-10-25	0.275	0.275	0.250	0.255	0.255	990,000
2022-10-24	0.260	0.285	0.255	0.275	0.275	448,000
2022-10-21	0.280	0.280	0.250	0.260	0.260	764,000
2022-10-20	0.290	0.290	0.270	0.275	0.275	326,000
2022-10-19	0.290	0.290	0.270	0.285	0.285	94,000
2022-10-18	0.275	0.280	0.233	0.280	0.280	828,000
2022-10-17	0.280	0.280	0.275	0.280	0.280	38,000
2022-10-14	0.295	0.295	0.231	0.280	0.280	796,000
2022-10-13	0.295	0.295	0.275	0.295	0.295	52,000
2022-10-12	0.300	0.305	0.285	0.295	0.295	74,000
2022-10-11	0.300	0.300	0.285	0.300	0.300	62,000
2022-10-10	0.295	0.300	0.285	0.300	0.300	140,000
2022-10-07	0.300	0.300	0.285	0.295	0.295	154,000
2022-10-06	0.305	0.310	0.280	0.300	0.300	184,000
2022-10-05	0.310	0.310	0.290	0.310	0.310	252,000
2022-10-03	0.325	0.325	0.300	0.310	0.310	412,000
2022-09-30	0.310	0.320	0.295	0.320	0.320	242,000
2022-09-29	0.305	0.305	0.300	0.305	0.305	90,000
2022-09-28	0.295	0.305	0.290	0.305	0.305	72,000
2022-09-27	0.315	0.315	0.275	0.295	0.295	494,000
2022-09-26	0.315	0.315	0.295	0.300	0.300	120,000
2022-09-23	0.330	0.330	0.300	0.305	0.305	148,000
2022-09-22	0.305	0.310	0.300	0.310	0.310	28,000
2022-09-21	0.305	0.310	0.300	0.310	0.310	62,000
2022-09-20	0.315	0.315	0.300	0.310	0.310	68,000
2022-09-19	0.320	0.320	0.310	0.315	0.315	52,000
2022-09-16	0.315	0.320	0.315	0.320	0.320	14,000
2022-09-15	0.320	0.335	0.305	0.315	0.315	86,000
2022-09-14	0.315	0.325	0.295	0.315	0.315	294,000
2022-09-13	0.310	0.340	0.300	0.315	0.315	176,000
2022-09-09	0.300	0.310	0.295	0.300	0.300	104,000
2022-09-08	0.295	0.300	0.280	0.300	0.300	178,000
2022-09-07	0.290	0.295	0.280	0.295	0.295	3,348,000
2022-09-06	0.315	0.330	0.290	0.300	0.300	2,422,000
2022-09-05	0.325	0.325	0.300	0.315	0.315	446,000
2022-09-02	0.325	0.325	0.305	0.325	0.325	254,000
2022-09-01	0.325	0.335	0.310	0.320	0.320	582,000
2022-08-31	0.340	0.340	0.315	0.325	0.325	432,000
2022-08-30	0.340	0.340	0.315	0.335	0.335	406,000
2022-08-29	0.340	0.340	0.325	0.340	0.340	156,000

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.