ISP Global Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08487  2018-01-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-21 0 14 0.093 0.089 0.093 2,381,032 0.093 0.089 0.093 0.057 0.094 30,262,000 0.0787 86.00%
2026-04-30 0 19 0.050 0.049 0.050 2,066,576 0.050 0.049 0.050 0.034 0.055 45,362,000 0.0456 11.11%
2026-03-31 0 22 0.045 0.044 0.045 435,582 0.045 0.044 0.045 0.037 0.056 9,114,000 0.0478 -18.18%
2026-02-27 0 17 0.055 0.052 0.055 305,814 0.055 0.052 0.055 0.047 0.063 5,710,000 0.0536 -6.78%
2026-01-30 0 21 0.059 0.054 0.060 609,380 0.059 0.054 0.060 0.043 0.065 11,620,000 0.0524 28.26%
2025-12-31 0 21 0.046 0.042 0.047 2,567,824 0.046 0.042 0.047 0.039 0.070 49,516,000 0.0519 -22.03%
2025-11-28 0 19 0.059 0.052 0.059 1,075,962 0.059 0.052 0.059 0.051 0.100 15,782,000 0.0682 -36.56%
2025-10-31 0 20 0.093 0.092 0.094 90,648 0.093 0.092 0.094 0.093 0.109 912,000 0.0994 -14.68%
2025-09-30 0 22 0.109 0.108 0.109 467,194 0.109 0.108 0.109 0.095 0.148 4,080,000 0.1145 0.93%
2025-08-29 0 21 0.108 0.103 0.108 451,124 0.108 0.103 0.108 0.095 0.108 4,540,000 0.0994 8.00%
2025-07-31 0 22 0.100 0.098 0.100 401,124 0.100 0.098 0.100 0.092 0.110 4,084,000 0.0982 -6.54%
2025-06-30 0 21 0.107 0.093 0.107 216,310 0.107 0.093 0.107 0.091 0.113 2,198,000 0.0984 1.90%
2025-05-30 0 20 0.105 0.100 0.105 419,494 0.105 0.100 0.105 0.098 0.128 3,686,000 0.1138 -17.97%
2025-04-30 0 19 0.128 0.120 0.128 550,370 0.128 0.120 0.128 0.112 0.154 4,232,000 0.1300 -14.67%
2025-03-31 0 21 0.150 0.143 0.150 2,730,877 0.150 0.143 0.150 0.102 0.160 19,232,360 0.1420 42.86%
2025-02-28 0 20 0.105 0.103 0.107 1,236,218 0.105 0.103 0.107 0.091 0.107 12,346,000 0.1001 -0.94%
2025-01-28 0 19 0.106 0.101 0.106 2,844,687 0.106 0.101 0.106 0.090 0.113 28,728,333 0.0990 9.28%
2024-12-31 0 20 0.097 0.093 0.097 2,816,662 0.097 0.093 0.097 0.087 0.114 27,442,000 0.1026 -11.82%
2024-11-29 0 21 0.110 0.104 0.110 1,080,168 0.110 0.104 0.110 0.095 0.132 9,844,000 0.1097 -15.38%
2024-10-31 0 21 0.130 0.128 0.130 3,245,278 0.130 0.128 0.130 0.094 0.138 26,814,000 0.1210 7.44%
2024-09-30 0 19 0.121 0.120 0.121 1,251,534 0.121 0.120 0.121 0.106 0.139 10,812,000 0.1158 -11.03%
2024-08-30 0 22 0.136 0.131 0.136 990,172 0.136 0.131 0.136 0.122 0.155 7,072,000 0.1400 -9.33%
2024-07-31 0 22 0.150 0.149 0.150 1,646,104 0.150 0.149 0.150 0.125 0.165 11,886,000 0.1385 -5.66%
2024-06-28 0 19 0.159 0.159 0.160 1,150,648 0.159 0.159 0.160 0.141 0.186 7,478,000 0.1539 -15.87%
2024-05-31 0 21 0.189 0.184 0.189 1,888,436 0.189 0.184 0.189 0.142 0.220 11,542,000 0.1636 -11.27%
2024-04-30 0 20 0.213 0.199 0.213 3,022,106 0.213 0.199 0.213 0.161 0.223 15,370,000 0.1966 -5.33%
2024-03-28 0 20 0.225 0.220 0.225 3,718,150 0.225 0.220 0.225 0.188 0.240 18,080,000 0.2056 -6.25%
2024-02-29 0 19 0.240 0.225 0.240 3,163,810 0.240 0.225 0.240 0.198 0.250 13,500,000 0.2344 21.21%
2024-01-31 0 22 0.198 0.198 0.206 8,712,124 0.198 0.198 0.206 0.198 0.260 38,408,000 0.2268 -19.18%
2023-12-29 0 19 0.245 0.229 0.233 9,889,990 0.245 0.229 0.233 0.216 0.285 41,520,000 0.2382 7.93%
2023-11-30 0 22 0.227 0.227 0.229 3,369,640 0.227 0.227 0.229 0.180 0.235 15,604,000 0.2159 2.71%
2023-10-31 0 20 0.221 0.221 0.222 3,103,850 0.221 0.221 0.222 0.176 0.275 13,712,000 0.2264 12.18%
2023-09-29 0 19 0.197 0.196 0.197 1,525,297 0.197 0.196 0.197 0.140 0.200 8,619,000 0.1770 28.76%
2023-08-31 0 23 0.153 0.145 0.153 1,149,315 0.153 0.145 0.153 0.101 0.156 9,673,000 0.1188 10.87%
2023-07-31 0 20 0.138 0.138 0.140 1,330,918 0.138 0.138 0.140 0.130 0.185 8,524,000 0.1561 -33.33%
2023-06-30 0 21 0.207 0.202 0.207 1,260,154 0.207 0.202 0.207 0.158 0.223 7,182,000 0.1755 -5.05%
2023-05-31 0 21 0.218 0.217 0.218 811,312 0.218 0.217 0.218 0.210 0.260 3,445,951 0.2354 -12.45%
2023-04-28 0 17 0.249 0.248 0.249 1,252,400 0.249 0.248 0.249 0.224 0.275 5,053,000 0.2479 -2.35%
2023-03-31 0 23 0.255 0.248 0.255 776,086 0.255 0.248 0.255 0.240 0.255 3,118,000 0.2489 0.00%
2023-02-28 0 20 0.255 0.250 0.255 2,589,740 0.255 0.250 0.255 0.245 0.325 9,536,000 0.2716 -3.77%
2023-01-31 0 18 0.265 0.260 0.265 391,561 0.265 0.260 0.265 0.228 0.265 1,587,000 0.2467 3.92%
2022-12-30 0 20 0.255 0.250 0.255 1,564,340 0.255 0.250 0.255 0.240 0.265 6,314,000 0.2478 0.00%
2022-11-30 0 22 0.255 0.250 0.255 1,311,898 0.255 0.250 0.255 0.241 0.280 5,204,000 0.2521 -1.92%
2022-10-31 0 20 0.260 0.255 0.260 2,341,158 0.260 0.255 0.260 0.231 0.325 8,836,000 0.2650 -18.75%
2022-09-30 0 21 0.320 0.315 0.320 2,748,940 0.320 0.315 0.320 0.275 0.340 9,280,000 0.2962 -1.54%
2022-08-31 0 23 0.325 0.325 0.330 5,943,160 0.325 0.325 0.330 0.295 0.355 18,758,000 0.3168 -1.52%
2022-07-29 0 20 0.330 0.330 0.340 6,880,490 0.330 0.330 0.340 0.250 0.355 21,964,000 0.3133 32.00%
2022-06-30 0 21 0.250 0.249 0.250 10,069,190 0.250 0.249 0.250 0.230 0.275 41,288,000 0.2439 4.17%
2022-05-31 0 20 0.240 0.240 0.243 14,225,142 0.240 0.240 0.243 0.135 0.265 76,810,000 0.1852 39.53%
2022-04-29 0 18 0.172 0.172 0.173 5,611,452 0.172 0.172 0.173 0.158 0.190 33,048,000 0.1698 -4.97%
2022-03-31 0 23 0.181 0.181 0.182 17,246,268 0.181 0.181 0.182 0.159 0.221 98,810,000 0.1745 -15.42%
2022-02-28 0 17 0.214 0.213 0.214 7,061,920 0.214 0.213 0.214 0.200 0.305 32,538,000 0.2170 -30.97%
2022-01-31 0 21 0.310 0.310 0.315 24,480,228 0.310 0.310 0.315 0.200 0.480 78,754,000 0.3108 3.33%
2021-12-31 0 22 0.300 0.300 0.305 26,933,052 0.300 0.300 0.305 0.219 0.415 102,228,000 0.2635 -26.83%
2021-11-30 0 22 0.410 0.410 0.415 15,362,060 0.410 0.410 0.415 0.335 0.600 36,888,000 0.4165 -32.79%
2021-10-29 0 18 0.610 0.590 0.610 29,887,500 0.610 0.590 0.610 0.305 0.630 69,898,000 0.4276 -6.15%
2021-09-30 0 21 0.650 0.640 0.650 11,428,947 0.650 0.640 0.650 0.455 0.750 20,320,975 0.5624 -13.33%
2021-08-31 0 22 0.750 0.720 0.750 39,619,020 0.750 0.720 0.750 0.510 0.790 58,182,000 0.6809 1.35%
2021-07-30 0 21 0.740 0.730 0.740 97,194,740 0.740 0.730 0.740 0.600 0.980 122,668,000 0.7923 -9.76%
2021-06-30 0 21 0.820 0.800 0.820 41,533,800 0.820 0.800 0.820 0.600 1.000 50,326,000 0.8253 -16.33%
2021-05-31 0 20 0.980 0.960 0.980 48,911,760 0.980 0.960 0.980 0.920 1.130 48,722,000 1.0039 -8.41%
2021-04-30 0 19 1.070 1.050 1.070 65,265,120 1.070 1.050 1.070 0.960 1.210 62,654,000 1.0417 4.90%
2021-03-31 0 23 1.020 1.020 1.030 100,327,740 1.020 1.020 1.030 0.980 1.500 85,180,000 1.1778 -27.66%
2021-02-26 0 18 1.410 1.390 1.410 132,354,163 1.410 1.390 1.410 1.330 1.930 83,056,639 1.5935 -11.88%
2021-01-29 0 20 1.600 1.590 1.640 105,586,026 1.600 1.590 1.640 1.520 2.000 58,119,472 1.8167 -14.44%
2020-12-31 0 22 1.870 1.860 1.870 96,265,704 1.870 1.860 1.870 1.390 1.980 56,708,540 1.6976 35.51%
2020-11-30 0 21 1.380 1.350 1.380 55,016,201 1.380 1.350 1.380 1.160 1.390 44,563,018 1.2346 2.99%
2020-10-30 0 18 1.340 1.260 1.350 121,033,262 1.340 1.260 1.350 0.910 1.490 337,073,452 0.3591 39.58%
2020-09-30 0 22 0.960 0.920 0.970 59,073,358 0.960 0.920 0.970 0.840 1.030 61,843,774 0.9552 4.35%
2020-08-31 0 21 0.920 0.890 0.920 61,409,110 0.920 0.890 0.920 0.780 0.940 71,453,000 0.8594 1.10%
2020-07-31 0 22 0.910 0.880 0.910 48,820,361 0.910 0.880 0.910 0.800 1.030 51,947,115 0.9398 -9.90%
2020-06-30 0 21 1.010 0.980 1.010 65,589,539 1.010 0.980 1.010 0.840 1.050 68,720,000 0.9544 14.77%
2020-05-29 0 20 0.880 0.850 0.880 33,997,510 0.880 0.850 0.880 0.600 0.880 45,914,016 0.7405 23.94%
2020-04-29 0 19 0.710 0.680 0.710 32,957,530 0.710 0.680 0.710 0.660 0.850 44,970,586 0.7329 -7.79%
2020-03-31 0 22 0.770 0.750 0.790 12,148,700 0.770 0.750 0.790 0.700 0.870 15,410,000 0.7884 -9.41%
2020-02-28 0 20 0.850 0.840 0.850 20,212,100 0.850 0.840 0.850 0.750 0.890 24,490,000 0.8253 6.25%
2020-01-31 0 20 0.800 0.800 0.830 83,283,300 0.800 0.800 0.830 0.780 1.140 91,340,000 0.9118 -5.88%
2019-12-31 0 20 0.850 0.850 0.890 57,980,230 0.850 0.850 0.890 0.142 0.980 146,955,000 0.3945 466.67%
2019-11-29 0 21 0.150 0.150 0.160 11,831,991 0.150 0.150 0.160 0.096 0.280 65,273,237 0.1813 -39.27%
2019-10-31 0 21 0.247 0.232 0.249 10,857,542 0.247 0.232 0.249 0.231 0.490 32,124,010 0.3380 -47.45%
2019-09-30 0 21 0.470 0.405 0.470 28,633,650 0.470 0.405 0.470 0.380 0.590 58,020,000 0.4935 -18.97%
2019-08-30 0 22 0.580 0.550 0.580 23,869,700 0.580 0.550 0.580 0.475 0.690 41,610,000 0.5737 3.57%
2019-07-31 0 22 0.560 0.530 0.570 20,290,084 0.560 0.530 0.570 0.510 0.790 34,865,971 0.5819 -6.67%
2019-06-28 0 19 0.600 0.590 0.610 20,645,500 0.600 0.590 0.610 0.550 0.660 34,790,000 0.5934 -1.64%
2019-05-31 0 21 0.610 0.560 0.610 15,585,000 0.610 0.560 0.610 0.475 0.720 26,745,000 0.5827 1.67%
2019-04-30 0 19 0.600 0.530 0.600 26,528,600 0.600 0.530 0.600 0.550 1.190 35,760,000 0.7419 -46.43%
2019-03-29 0 21 1.120 1.040 1.120 94,127,237 1.120 1.040 1.120 0.980 2.040 79,329,000 1.1865 -41.67%
2019-02-28 0 17 1.920 1.900 2.000 39,968,400 1.920 1.900 2.000 1.600 2.490 19,250,000 2.0763 -16.16%
2019-01-31 0 22 2.290 2.110 2.290 49,125,600 2.290 2.110 2.290 2.020 2.840 20,770,000 2.3652 -18.79%
2018-12-31 0 19 2.820 2.640 2.850 123,607,400 2.820 2.640 2.850 2.390 3.000 46,810,000 2.6406 -6.00%
2018-11-30 0 22 3.000 3.050 - 57,242,400 3.000 3.050 - 1.900 2.860 24,410,000 2.3450 21.46%
2018-10-31 0 21 2.470 2.420 2.470 113,991,200 2.470 2.420 2.470 2.160 3.600 37,830,000 3.0132 -24.92%
2018-09-28 0 19 3.290 3.220 3.290 138,043,000 3.290 3.220 3.290 2.150 3.920 41,500,000 3.3263 11.90%
2018-08-31 0 23 2.940 2.910 2.940 88,344,599 2.940 2.910 2.940 1.610 3.130 36,842,171 2.3979 12.21%
2018-07-31 0 21 2.620 2.220 2.660 51,861,800 2.620 2.220 2.660 2.000 2.860 21,390,000 2.4246 -2.24%
2018-06-29 0 20 2.680 2.510 2.680 23,948,500 2.680 2.510 2.680 2.180 3.090 8,810,000 2.7183 -0.37%
2018-05-31 0 21 2.690 2.600 2.690 40,140,400 2.690 2.600 2.690 1.780 2.710 17,769,000 2.2590 37.95%
2018-04-30 0 19 1.950 1.870 1.980 68,341,673 1.950 1.870 1.980 0.540 2.060 51,937,300 1.3158 225.00%
2018-03-29 0 21 0.600 0.590 0.630 30,320,820 0.600 0.590 0.630 0.560 0.890 45,364,000 0.6684 5.26%
2018-02-28 0 18 0.570 0.560 0.590 39,455,900 0.570 0.560 0.590 0.520 0.700 68,070,000 0.5796 -12.31%
2018-01-31 0 12 0.650 0.650 0.660 180,719,040 0.650 0.650 0.660 0.370 0.930 332,926,000 0.5428

Webb-site Database - Powered By Linux Group

Back to top