Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.026	0.034	0.026	0.032	0.032	1,104,000
2022-11-21	0.028	0.028	0.028	0.028	0.028	0
2022-11-18	0.026	0.028	0.026	0.028	0.028	40,000
2022-11-17	0.028	0.028	0.028	0.028	0.028	0
2022-11-16	0.026	0.028	0.026	0.028	0.028	40,000
2022-11-15	0.026	0.028	0.026	0.028	0.028	12,000
2022-11-14	0.028	0.028	0.028	0.028	0.028	0
2022-11-11	0.027	0.028	0.027	0.028	0.028	104,000
2022-11-10	0.029	0.029	0.027	0.029	0.029	6,000
2022-11-09	0.026	0.029	0.026	0.028	0.028	1,304,000
2022-11-08	0.028	0.029	0.028	0.029	0.029	554,000
2022-11-07	0.028	0.030	0.027	0.030	0.030	102,000
2022-11-04	0.026	0.029	0.025	0.029	0.029	1,852,000
2022-11-03	0.028	0.029	0.027	0.029	0.029	206,000
2022-11-02	0.029	0.029	0.029	0.029	0.029	0
2022-11-01	0.029	0.029	0.029	0.029	0.029	0
2022-10-31	0.029	0.029	0.029	0.029	0.029	0
2022-10-28	0.031	0.031	0.029	0.029	0.029	670,000
2022-10-27	0.030	0.030	0.029	0.029	0.029	1,308,000
2022-10-26	0.036	0.036	0.029	0.032	0.032	1,954,000
2022-10-25	0.040	0.040	0.040	0.040	0.040	2,000
2022-10-24	0.029	0.032	0.028	0.032	0.032	556,000
2022-10-21	0.032	0.032	0.032	0.032	0.032	0
2022-10-20	0.031	0.033	0.031	0.032	0.032	502,000
2022-10-19	0.029	0.031	0.027	0.031	0.031	868,000
2022-10-18	0.029	0.031	0.029	0.031	0.031	76,000
2022-10-17	0.031	0.031	0.031	0.031	0.031	0
2022-10-14	0.029	0.031	0.029	0.031	0.031	4,000
2022-10-13	0.033	0.033	0.029	0.031	0.031	868,000
2022-10-12	0.032	0.033	0.032	0.033	0.033	502,000
2022-10-11	0.031	0.032	0.028	0.032	0.032	548,000
2022-10-10	0.031	0.031	0.026	0.031	0.031	3,174,000
2022-10-07	0.033	0.033	0.028	0.032	0.032	1,062,000
2022-10-06	0.034	0.034	0.034	0.034	0.034	0
2022-10-05	0.032	0.034	0.030	0.034	0.034	342,000
2022-10-03	0.032	0.035	0.031	0.032	0.032	248,000
2022-09-30	0.035	0.035	0.034	0.034	0.034	20,000
2022-09-29	0.035	0.035	0.032	0.034	0.034	6,000
2022-09-28	0.035	0.035	0.035	0.035	0.035	0
2022-09-27	0.033	0.035	0.032	0.035	0.035	134,000
2022-09-26	0.040	0.040	0.033	0.034	0.034	2,196,000
2022-09-23	0.033	0.044	0.033	0.044	0.044	68,000
2022-09-22	0.036	0.036	0.036	0.036	0.036	0
2022-09-21	0.037	0.037	0.037	0.037	0.037	2,000
2022-09-20	0.034	0.037	0.032	0.037	0.037	106,000
2022-09-19	0.036	0.036	0.036	0.036	0.036	0
2022-09-16	0.035	0.037	0.034	0.036	0.036	14,000
2022-09-15	0.035	0.035	0.032	0.035	0.035	552,000
2022-09-14	0.034	0.035	0.034	0.035	0.035	202,000
2022-09-13	0.036	0.036	0.036	0.036	0.036	0
2022-09-09	0.036	0.036	0.036	0.036	0.036	0
2022-09-08	0.037	0.037	0.037	0.037	0.037	0
2022-09-07	0.037	0.037	0.037	0.037	0.037	0
2022-09-06	0.037	0.037	0.037	0.037	0.037	0
2022-09-05	0.033	0.037	0.033	0.037	0.037	40,000
2022-09-02	0.034	0.037	0.033	0.034	0.034	226,000
2022-09-01	0.038	0.038	0.038	0.038	0.038	0
2022-08-31	0.035	0.038	0.035	0.038	0.038	82,000
2022-08-30	0.034	0.038	0.033	0.038	0.038	468,000
2022-08-29	0.038	0.038	0.038	0.038	0.038	0

← NewerPage 17 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.