ISP Holdings Limited (HKG:2340)
Hong Kong · Delayed Price · Currency is HKD 0.1770
+0.0140 (8.59%)
At close: Mar 26, 2026
ISP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.59% | 4,000 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.88% | 124,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 132,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 308,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 18, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 8.70% | 328,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.21% | 104,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 8,446 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 56,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 4,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.33% | 156,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.98% | 520,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 172,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 28,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.00% | 1,411,590 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.74% | 140,000 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.61% | 16,000 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | -5.14% | 64,000 |
| Feb 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.79% | 24,000 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | - |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | - |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.42% | 4,446 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 32,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | -3.05% | 68,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 80,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.82% | 204,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 908,000 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.41% | 16,000 |
| 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 |