Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.020	0.020	0.016	0.020	0.020	2,160,000
2024-08-09	0.021	0.021	0.020	0.021	0.021	468,000
2024-08-08	0.021	0.021	0.021	0.021	0.021	0
2024-08-07	0.021	0.021	0.020	0.021	0.021	684,000
2024-08-06	0.021	0.021	0.021	0.021	0.021	0
2024-08-05	0.021	0.024	0.020	0.021	0.021	7,098,000
2024-08-02	0.024	0.024	0.024	0.024	0.024	0
2024-08-01	0.022	0.024	0.021	0.024	0.024	20,000
2024-07-31	0.024	0.024	0.024	0.024	0.024	0
2024-07-30	0.024	0.024	0.024	0.024	0.024	2,000
2024-07-29	0.024	0.024	0.024	0.024	0.024	0
2024-07-26	0.023	0.024	0.023	0.024	0.024	4,000
2024-07-25	0.023	0.023	0.023	0.023	0.023	4,000
2024-07-24	0.022	0.024	0.021	0.023	0.023	56,000
2024-07-23	0.024	0.024	0.024	0.024	0.024	0
2024-07-22	0.023	0.024	0.022	0.024	0.024	66,000
2024-07-19	0.023	0.026	0.022	0.023	0.023	254,000
2024-07-18	0.023	0.025	0.022	0.024	0.024	606,000
2024-07-17	0.024	0.025	0.022	0.025	0.025	178,000
2024-07-16	0.023	0.026	0.022	0.026	0.026	18,000
2024-07-15	0.023	0.025	0.023	0.025	0.025	24,000
2024-07-12	0.024	0.024	0.024	0.024	0.024	0
2024-07-11	0.024	0.024	0.024	0.024	0.024	0
2024-07-10	0.024	0.024	0.024	0.024	0.024	0
2024-07-09	0.022	0.024	0.022	0.024	0.024	700,000
2024-07-08	0.022	0.023	0.022	0.023	0.023	492,000
2024-07-05	0.023	0.023	0.021	0.021	0.021	350,000
2024-07-04	0.023	0.024	0.023	0.024	0.024	16,000
2024-07-03	0.024	0.024	0.022	0.024	0.024	218,000
2024-07-02	0.024	0.024	0.022	0.024	0.024	142,000
2024-06-28	0.024	0.024	0.023	0.024	0.024	372,000
2024-06-27	0.024	0.024	0.024	0.024	0.024	0
2024-06-26	0.023	0.024	0.023	0.024	0.024	166,000
2024-06-25	0.023	0.023	0.023	0.023	0.023	0
2024-06-24	0.023	0.023	0.021	0.023	0.023	3,320,000
2024-06-21	0.027	0.027	0.022	0.023	0.023	13,504,000
2024-06-20	0.028	0.029	0.027	0.029	0.029	152,000
2024-06-19	0.029	0.029	0.029	0.029	0.029	0
2024-06-18	0.029	0.029	0.029	0.029	0.029	0
2024-06-17	0.028	0.029	0.027	0.029	0.029	600,000
2024-06-14	0.029	0.029	0.029	0.029	0.029	0
2024-06-13	0.029	0.029	0.029	0.029	0.029	0
2024-06-12	0.028	0.030	0.028	0.030	0.030	22,000
2024-06-11	0.030	0.030	0.030	0.030	0.030	0
2024-06-07	0.028	0.030	0.028	0.030	0.030	176,000
2024-06-06	0.028	0.030	0.028	0.030	0.030	468,000
2024-06-05	0.030	0.030	0.027	0.030	0.030	534,000
2024-06-04	0.028	0.030	0.028	0.030	0.030	108,000
2024-06-03	0.028	0.028	0.028	0.028	0.028	0
2024-05-31	0.028	0.028	0.028	0.028	0.028	0
2024-05-30	0.028	0.028	0.028	0.028	0.028	70,000
2024-05-29	0.028	0.030	0.027	0.030	0.030	1,224,000
2024-05-28	0.031	0.031	0.031	0.031	0.031	0
2024-05-27	0.031	0.031	0.030	0.031	0.031	786,000
2024-05-24	0.031	0.031	0.031	0.031	0.031	2,000
2024-05-23	0.030	0.030	0.030	0.030	0.030	0
2024-05-22	0.028	0.030	0.028	0.030	0.030	514,000
2024-05-21	0.028	0.030	0.027	0.030	0.030	1,354,000
2024-05-20	0.027	0.031	0.026	0.030	0.030	478,000
2024-05-17	0.027	0.030	0.026	0.029	0.029	550,000

← NewerPage 10 of 21 · 1,234 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.