ISP Holdings Limited (HKG:2340)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0050 (-3.33%)
May 28, 2026, 3:17 PM HKT
ISP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 209,097 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 4,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 192,000 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.31% | - |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.03% | 1,010,690 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 228,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 176,042 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 284,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 72,000 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 176,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.19% | 31,122 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 460 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | - |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.75% | 52,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,230 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 240,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | - |
| Apr 1, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.36% | 160,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.32% | 268,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.69% | - |
| 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 | - | - |