ISP Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.345	0.350	0.325	0.340	0.340	1,292,000
2021-12-02	0.375	0.375	0.320	0.350	0.350	1,370,000
2021-12-01	0.410	0.415	0.360	0.370	0.370	1,640,000
2021-11-30	0.390	0.415	0.335	0.410	0.410	3,240,000
2021-11-29	0.395	0.395	0.360	0.390	0.390	1,220,000
2021-11-26	0.410	0.410	0.360	0.390	0.390	982,000
2021-11-25	0.405	0.410	0.385	0.400	0.400	1,098,000
2021-11-24	0.400	0.405	0.395	0.405	0.405	796,000
2021-11-23	0.400	0.405	0.370	0.400	0.400	3,082,000
2021-11-22	0.395	0.400	0.375	0.400	0.400	2,064,000
2021-11-19	0.390	0.395	0.380	0.395	0.395	1,546,000
2021-11-18	0.390	0.395	0.380	0.395	0.395	1,066,000
2021-11-17	0.410	0.415	0.380	0.395	0.395	2,002,000
2021-11-16	0.400	0.410	0.390	0.410	0.410	1,730,000
2021-11-15	0.400	0.430	0.360	0.390	0.390	2,264,000
2021-11-12	0.500	0.520	0.380	0.380	0.380	6,148,000
2021-11-11	0.480	0.540	0.465	0.500	0.500	696,000
2021-11-10	0.475	0.485	0.440	0.480	0.480	1,862,000
2021-11-09	0.465	0.500	0.465	0.475	0.475	1,018,000
2021-11-08	0.485	0.490	0.450	0.480	0.480	1,236,000
2021-11-05	0.500	0.500	0.470	0.485	0.485	390,000
2021-11-04	0.500	0.500	0.470	0.495	0.495	1,512,000
2021-11-03	0.500	0.510	0.465	0.490	0.490	848,000
2021-11-02	0.500	0.510	0.470	0.500	0.500	902,000
2021-11-01	0.600	0.600	0.465	0.500	0.500	1,186,000
2021-10-29	0.500	0.620	0.500	0.610	0.610	3,104,000
2021-10-28	0.440	0.500	0.425	0.500	0.500	2,856,000
2021-10-27	0.415	0.460	0.405	0.440	0.440	1,232,000
2021-10-26	0.410	0.415	0.305	0.415	0.415	4,378,000
2021-10-25	0.405	0.420	0.385	0.410	0.410	1,696,000
2021-10-22	0.425	0.425	0.400	0.400	0.400	5,542,000
2021-10-21	0.425	0.440	0.400	0.430	0.430	5,064,000
2021-10-20	0.430	0.435	0.395	0.425	0.425	13,916,000
2021-10-19	0.435	0.485	0.400	0.420	0.420	4,996,000
2021-10-18	0.420	0.445	0.410	0.440	0.440	11,246,000

← NewerPage 21 of 21 · 1,235 trading days

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.