Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.029	0.029	0.026	0.027	0.027	3,548,000
2024-02-14	0.031	0.031	0.029	0.031	0.031	14,000
2024-02-09	0.033	0.034	0.033	0.033	0.033	258,000
2024-02-08	0.030	0.030	0.030	0.030	0.030	130,000
2024-02-07	0.029	0.029	0.029	0.029	0.029	0
2024-02-06	0.028	0.030	0.027	0.029	0.029	112,000
2024-02-05	0.028	0.028	0.028	0.028	0.028	0
2024-02-02	0.030	0.030	0.028	0.028	0.028	348,000
2024-02-01	0.029	0.031	0.029	0.031	0.031	123,000
2024-01-31	0.029	0.031	0.028	0.031	0.031	2,239,000
2024-01-30	0.029	0.029	0.029	0.029	0.029	4,000
2024-01-29	0.028	0.032	0.028	0.032	0.032	60,000
2024-01-26	0.032	0.032	0.032	0.032	0.032	0
2024-01-25	0.032	0.033	0.032	0.033	0.033	128,000
2024-01-24	0.028	0.030	0.027	0.030	0.030	290,000
2024-01-23	0.031	0.031	0.028	0.030	0.030	64,000
2024-01-22	0.031	0.031	0.031	0.031	0.031	0
2024-01-19	0.031	0.031	0.031	0.031	0.031	0
2024-01-18	0.028	0.031	0.027	0.031	0.031	1,018,000
2024-01-17	0.031	0.032	0.029	0.031	0.031	3,708,000
2024-01-16	0.033	0.033	0.033	0.033	0.033	2,000
2024-01-15	0.032	0.032	0.032	0.032	0.032	0
2024-01-12	0.032	0.032	0.032	0.032	0.032	0
2024-01-11	0.032	0.032	0.031	0.032	0.032	62,000
2024-01-10	0.032	0.032	0.032	0.032	0.032	2,000
2024-01-09	0.031	0.035	0.031	0.035	0.035	402,000
2024-01-08	0.033	0.033	0.033	0.033	0.033	0
2024-01-05	0.033	0.033	0.032	0.033	0.033	284,000
2024-01-04	0.034	0.034	0.034	0.034	0.034	0
2024-01-03	0.034	0.034	0.034	0.034	0.034	0
2024-01-02	0.034	0.034	0.034	0.034	0.034	0
2023-12-29	0.034	0.036	0.034	0.034	0.034	14,000
2023-12-28	0.036	0.037	0.032	0.033	0.033	1,016,000
2023-12-27	0.036	0.036	0.036	0.036	0.036	0
2023-12-22	0.032	0.036	0.032	0.036	0.036	6,000
2023-12-21	0.036	0.036	0.032	0.033	0.033	36,000
2023-12-20	0.030	0.036	0.030	0.036	0.036	74,000
2023-12-19	0.032	0.033	0.031	0.032	0.032	766,000
2023-12-18	0.033	0.033	0.032	0.033	0.033	374,000
2023-12-15	0.035	0.035	0.035	0.035	0.035	0
2023-12-14	0.035	0.035	0.035	0.035	0.035	214,000
2023-12-13	0.032	0.035	0.032	0.035	0.035	1,244,000
2023-12-12	0.032	0.036	0.031	0.036	0.036	88,000
2023-12-11	0.035	0.037	0.034	0.035	0.035	6,998,000
2023-12-08	0.036	0.036	0.035	0.035	0.035	36,000
2023-12-07	0.036	0.039	0.034	0.038	0.038	1,182,000
2023-12-06	0.038	0.038	0.038	0.038	0.038	0
2023-12-05	0.035	0.038	0.035	0.038	0.038	206,000
2023-12-04	0.036	0.036	0.036	0.036	0.036	0
2023-12-01	0.036	0.036	0.036	0.036	0.036	0
2023-11-30	0.036	0.036	0.036	0.036	0.036	4,000
2023-11-29	0.037	0.038	0.034	0.038	0.038	4,000
2023-11-28	0.036	0.037	0.036	0.037	0.037	162,000
2023-11-27	0.037	0.037	0.034	0.035	0.035	1,002,000
2023-11-24	0.038	0.039	0.036	0.039	0.039	238,000
2023-11-23	0.036	0.036	0.036	0.036	0.036	12,000
2023-11-22	0.036	0.036	0.035	0.036	0.036	182,000
2023-11-21	0.035	0.036	0.035	0.036	0.036	20,000
2023-11-20	0.036	0.036	0.035	0.036	0.036	164,000
2023-11-17	0.036	0.036	0.036	0.036	0.036	10,000

← NewerPage 12 of 21 · 1,229 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.