ISP Holdings Limited (HKG:2340)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0030 (-2.03%)
Jun 17, 2026, 6:11 PM HKT
ISP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 56,000 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -4.52% | 340,000 |
| Jun 15, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.90% | 428,000 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | - |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,568 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 4, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.33% | 129,095 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.70% | 110,000 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 76,000 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 56,000 |
| 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% | - |