Integrated Waste Solutions Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.012	0.013	0.012	0.013	0.013	728,000
2026-10-21	0.013	0.013	0.013	0.013	0.013	0
2026-10-20	0.013	0.013	0.013	0.013	0.013	2,000
2026-10-16	0.013	0.013	0.013	0.013	0.013	0
2026-10-15	0.013	0.013	0.013	0.013	0.013	0
2026-10-14	0.013	0.013	0.013	0.013	0.013	134,000
2026-10-13	0.013	0.013	0.012	0.013	0.013	780,000
2026-10-12	0.013	0.013	0.013	0.013	0.013	100,000
2026-10-09	0.014	0.014	0.012	0.013	0.013	1,210,000
2026-10-08	0.013	0.014	0.013	0.014	0.014	2,414,000
2026-10-07	0.013	0.013	0.012	0.013	0.013	6,096,000
2026-10-06	0.012	0.013	0.012	0.013	0.013	2,634,000
2026-10-05	0.014	0.014	0.012	0.013	0.013	15,964,000
2026-10-02	0.014	0.015	0.013	0.014	0.014	21,210,000
2026-09-30	0.015	0.015	0.015	0.015	0.015	202,000
2026-09-29	0.015	0.015	0.014	0.015	0.015	22,246,000
2026-09-28	0.015	0.015	0.014	0.015	0.015	278,000
2026-09-25	0.016	0.016	0.016	0.016	0.016	0
2026-09-24	0.016	0.016	0.015	0.016	0.016	44,000
2026-09-23	0.015	0.016	0.015	0.016	0.016	3,320,000
2026-09-22	0.015	0.016	0.015	0.015	0.015	3,334,000
2026-09-21	0.016	0.016	0.016	0.016	0.016	600,000
2026-09-18	0.015	0.016	0.015	0.016	0.016	14,000
2026-09-17	0.015	0.016	0.015	0.016	0.016	2,014,000
2026-09-16	0.016	0.016	0.016	0.016	0.016	0
2026-09-15	0.016	0.016	0.015	0.016	0.016	1,326,000
2026-09-14	0.016	0.016	0.016	0.016	0.016	4,000
2026-09-11	0.017	0.017	0.015	0.016	0.016	21,996,000
2026-09-10	0.016	0.017	0.015	0.017	0.017	792,000
2026-09-09	0.017	0.017	0.016	0.017	0.017	5,352,000
2026-09-08	0.016	0.017	0.015	0.017	0.017	6,292,000
2026-09-07	0.016	0.017	0.016	0.017	0.017	30,000
2026-09-04	0.017	0.017	0.016	0.017	0.017	500,000
2026-09-03	0.016	0.020	0.016	0.017	0.017	30,908,000
2026-09-02	0.016	0.016	0.016	0.016	0.016	26,000
2026-09-01	0.016	0.016	0.014	0.016	0.016	80,000
2026-08-31	0.015	0.015	0.014	0.015	0.015	342,000
2026-08-28	0.016	0.016	0.016	0.016	0.016	0
2026-08-27	0.015	0.016	0.015	0.016	0.016	232,000
2026-08-26	0.015	0.016	0.014	0.016	0.016	1,068,000
2026-08-25	0.015	0.015	0.015	0.015	0.015	0
2026-08-24	0.015	0.016	0.015	0.015	0.015	226,000
2026-08-21	0.016	0.016	0.015	0.016	0.016	672,000
2026-08-20	0.016	0.016	0.016	0.016	0.016	0
2026-08-19	0.016	0.016	0.015	0.016	0.016	7,942,000
2026-08-18	0.015	0.016	0.015	0.016	0.016	292,000
2026-08-17	0.016	0.016	0.015	0.016	0.016	206,000
2026-08-14	0.016	0.016	0.015	0.016	0.016	2,500,000
2026-08-13	0.016	0.017	0.015	0.017	0.017	52,000
2026-08-12	0.017	0.017	0.017	0.017	0.017	0
2026-08-11	0.016	0.017	0.015	0.017	0.017	1,346,000
2026-08-10	0.017	0.017	0.017	0.017	0.017	0
2026-08-07	0.017	0.017	0.017	0.017	0.017	0
2026-08-06	0.016	0.017	0.016	0.017	0.017	30,000
2026-08-05	0.016	0.017	0.015	0.016	0.016	5,380,000
2026-08-04	0.015	0.017	0.015	0.017	0.017	10,000
2026-08-03	0.016	0.017	0.016	0.016	0.016	1,712,000
2026-07-31	0.017	0.017	0.016	0.016	0.016	7,030,000
2026-07-30	0.017	0.017	0.016	0.017	0.017	8,000
2026-07-29	0.017	0.017	0.017	0.017	0.017	308,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.