ISP Global Limited (HKG:8487)
Hong Kong · Delayed Price · Currency is HKD 0.0490
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
ISP Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 204,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.00% | 2,876,000 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 470,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 212,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 196,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,180,000 |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 214,000 |
| Apr 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.30% | 22,040,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,114,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 156,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 2,916,000 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 298,000 |
| Apr 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 2,100,000 |
| Apr 10, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.00% | 3,708,000 |
| Apr 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.38% | 1,756,000 |
| Apr 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 564,000 |
| Apr 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 1,780,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.67% | 1,342,000 |
| Mar 31, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 108,000 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 132,000 |
| Mar 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 114,000 |
| Mar 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 80,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 314,000 |
| Mar 24, 2026 | 0.05 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 130,000 |
| Mar 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 176,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 34,000 |
| Mar 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 292,000 |
| Mar 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 80,000 |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 154,000 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 92,000 |
| Mar 13, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 130,000 |
| Mar 12, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.13% | 344,000 |
| Mar 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,038,000 |
| Mar 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.08% | 358,000 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.00% | 644,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 68,000 |
| Mar 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.43% | 1,902,000 |
| Mar 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 522,000 |
| Mar 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,402,000 |
| Feb 27, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.17% | 610,000 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.94% | 3,478,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.55% | 630,000 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 98,000 |
| Feb 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.64% | 248,000 |
| Feb 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,000 |