ISP Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.325	0.340	0.310	0.340	0.340	418,000
2022-08-25	0.325	0.325	0.310	0.320	0.320	650,000
2022-08-24	0.350	0.350	0.310	0.325	0.325	1,426,000
2022-08-23	0.340	0.340	0.320	0.330	0.330	1,492,000
2022-08-22	0.340	0.340	0.330	0.340	0.340	158,000
2022-08-19	0.350	0.350	0.340	0.340	0.340	80,000
2022-08-18	0.355	0.355	0.335	0.350	0.350	96,000
2022-08-17	0.330	0.355	0.330	0.345	0.345	118,000
2022-08-16	0.340	0.340	0.330	0.330	0.330	136,000
2022-08-15	0.330	0.340	0.310	0.340	0.340	1,620,000
2022-08-12	0.330	0.330	0.330	0.330	0.330	8,000
2022-08-11	0.335	0.340	0.320	0.330	0.330	148,000
2022-08-10	0.340	0.340	0.320	0.330	0.330	208,000
2022-08-09	0.325	0.340	0.325	0.330	0.330	32,000
2022-08-08	0.325	0.335	0.310	0.325	0.325	304,000
2022-08-05	0.325	0.330	0.300	0.315	0.315	3,684,000
2022-08-04	0.320	0.325	0.315	0.325	0.325	182,000
2022-08-03	0.315	0.320	0.305	0.315	0.315	242,000
2022-08-02	0.340	0.340	0.295	0.310	0.310	5,058,000
2022-08-01	0.335	0.350	0.320	0.340	0.340	1,704,000
2022-07-29	0.350	0.350	0.330	0.330	0.330	282,000
2022-07-28	0.350	0.355	0.320	0.345	0.345	1,820,000
2022-07-27	0.350	0.350	0.340	0.350	0.350	298,000
2022-07-26	0.350	0.355	0.340	0.350	0.350	134,000
2022-07-25	0.350	0.350	0.335	0.350	0.350	710,000
2022-07-22	0.340	0.345	0.325	0.335	0.335	816,000
2022-07-21	0.340	0.340	0.330	0.335	0.335	734,000
2022-07-20	0.350	0.350	0.335	0.340	0.340	216,000
2022-07-19	0.325	0.345	0.325	0.340	0.340	2,706,000
2022-07-18	0.310	0.325	0.305	0.320	0.320	2,406,000
2022-07-15	0.315	0.320	0.305	0.310	0.310	294,000
2022-07-14	0.315	0.320	0.310	0.315	0.315	704,000
2022-07-13	0.315	0.325	0.310	0.315	0.315	698,000
2022-07-12	0.305	0.315	0.305	0.310	0.310	374,000
2022-07-11	0.315	0.320	0.305	0.305	0.305	648,000
2022-07-08	0.315	0.325	0.315	0.320	0.320	1,028,000
2022-07-07	0.320	0.325	0.310	0.315	0.315	1,878,000
2022-07-06	0.305	0.320	0.300	0.315	0.315	2,028,000
2022-07-05	0.270	0.305	0.270	0.295	0.295	2,176,000
2022-07-04	0.255	0.275	0.250	0.270	0.270	2,014,000
2022-06-30	0.255	0.255	0.246	0.250	0.250	506,000
2022-06-29	0.250	0.255	0.245	0.250	0.250	756,000
2022-06-28	0.255	0.265	0.246	0.255	0.255	484,000
2022-06-27	0.265	0.265	0.246	0.255	0.255	754,000
2022-06-24	0.265	0.265	0.250	0.265	0.265	274,000
2022-06-23	0.270	0.270	0.250	0.270	0.270	274,000
2022-06-22	0.270	0.275	0.260	0.265	0.265	358,000
2022-06-21	0.250	0.270	0.249	0.265	0.265	1,260,000
2022-06-20	0.239	0.249	0.230	0.249	0.249	710,000
2022-06-17	0.237	0.240	0.231	0.236	0.236	1,586,000
2022-06-16	0.250	0.250	0.233	0.238	0.238	1,910,000
2022-06-15	0.260	0.260	0.243	0.250	0.250	1,386,000
2022-06-14	0.249	0.255	0.238	0.250	0.250	3,886,000
2022-06-13	0.255	0.255	0.243	0.249	0.249	2,058,000
2022-06-10	0.260	0.260	0.244	0.255	0.255	3,018,000
2022-06-09	0.260	0.260	0.240	0.250	0.250	4,344,000
2022-06-08	0.249	0.250	0.233	0.250	0.250	4,718,000
2022-06-07	0.255	0.260	0.249	0.255	0.255	402,000
2022-06-06	0.260	0.265	0.241	0.250	0.250	3,370,000
2022-06-02	0.240	0.255	0.240	0.255	0.255	3,072,000

← NewerPage 18 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.