Skip to main content
logo
ISP Global Limited (HKG:8487)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0850
-0.0040 (-4.49%)
May 26, 2026, 4:08 PM HKT

ISP Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.090.090.080.090.09-4.49%1,138,000
May 22, 20260.090.090.080.090.09-4.30%344,000
May 21, 20260.090.090.090.090.092.20%1,232,000
May 20, 20260.090.090.090.090.093.41%100,000
May 19, 20260.090.090.090.090.09-1.12%114,000
May 18, 20260.080.090.080.090.095.95%306,000
May 15, 20260.080.080.080.080.085.00%32,000
May 14, 20260.080.090.070.080.08-2.44%260,000
May 13, 20260.090.090.080.080.081.23%1,244,000
May 12, 20260.070.090.070.080.088.00%2,948,000
May 11, 20260.080.090.070.080.08-946,000
May 8, 20260.070.080.070.080.088.70%342,000
May 7, 20260.070.070.070.070.07-2.82%900,000
May 6, 20260.070.080.060.070.07-6.58%1,198,000
May 5, 20260.080.090.060.080.08-5.00%2,532,000
May 4, 20260.060.090.060.080.0860.00%18,108,000
Apr 30, 20260.050.060.050.050.052.04%2,236,000
Apr 29, 20260.050.050.050.050.05-204,000
Apr 28, 20260.050.050.040.050.05-2.00%2,876,000
Apr 27, 20260.050.050.050.050.05-470,000
Apr 24, 20260.050.050.050.050.052.04%212,000
Apr 23, 20260.050.050.050.050.052.08%196,000
Apr 22, 20260.050.050.050.050.052.13%1,180,000
Apr 21, 20260.050.050.050.050.05-214,000
Apr 20, 20260.040.050.040.050.059.30%22,040,000
Apr 17, 20260.040.040.040.040.04-1,114,000
Apr 16, 20260.040.040.040.040.04-2.27%156,000
Apr 15, 20260.040.040.040.040.04-2.22%2,916,000
Apr 14, 20260.040.050.040.050.054.65%298,000
Apr 13, 20260.050.050.040.040.04-8.51%2,100,000
Apr 10, 20260.040.050.040.050.05-6.00%3,708,000
Apr 9, 20260.050.050.040.050.056.38%1,756,000
Apr 8, 20260.040.050.040.050.05-564,000
Apr 2, 20260.040.050.040.050.0511.90%1,780,000
Apr 1, 20260.040.040.030.040.04-6.67%1,342,000
Mar 31, 20260.040.050.040.050.05-108,000
Mar 30, 20260.050.050.040.050.05-132,000
Mar 27, 20260.050.050.040.050.05-114,000
Mar 26, 20260.040.050.040.050.052.27%80,000
Mar 25, 20260.040.040.040.040.042.33%314,000
Mar 24, 20260.050.040.040.040.04-4.44%130,000
Mar 23, 20260.050.050.040.050.05-4.26%176,000
Mar 20, 20260.050.050.040.050.054.44%34,000
Mar 19, 20260.040.050.040.050.05-292,000
Mar 18, 20260.050.050.040.050.05-80,000
Mar 17, 20260.040.050.040.050.05-4.26%154,000
Mar 16, 20260.050.050.040.050.05-2.08%92,000
Mar 13, 20260.050.050.040.050.05-130,000
Mar 12, 20260.040.050.040.050.052.13%344,000
Mar 11, 20260.050.050.040.050.05-1,038,000