ISP Holdings Limited (HKG:2340)
Hong Kong · Delayed Price · Currency is HKD 0.1700
+0.0040 (2.41%)
Jan 30, 2026, 9:57 AM HKT
ISP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.19% | 208,000 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 184,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.84% | 168,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.73% | 32,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,000 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.59% | 16,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.92% | 4,000 |
| Jan 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.87% | 244,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.13% | 324,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 340,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 55,220 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,000 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Jan 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.61% | 484,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.98% | 348,000 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 112,000 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.22% | 88,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.17 | 0.17 | -1.79% | 128,000 |
| Dec 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.01% | 416,070 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 88,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 132,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 404,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 208,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 316,000 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 248,000 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 112,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 80,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 52,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.43% | 372,000 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 232,000 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.01% | 516,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -8.79% | 1,646,230 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 200,000 |