Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.030	0.030	0.030	0.030	0.030	0
2022-05-31	0.030	0.030	0.030	0.030	0.030	0
2022-05-30	0.030	0.030	0.030	0.030	0.030	0
2022-05-27	0.030	0.032	0.030	0.030	0.030	1,144,000
2022-05-26	0.037	0.040	0.029	0.031	0.031	1,120,000
2022-05-25	0.036	0.036	0.036	0.036	0.036	120,000
2022-05-24	0.035	0.035	0.035	0.035	0.035	0
2022-05-23	0.035	0.035	0.035	0.035	0.035	0
2022-05-20	0.036	0.036	0.036	0.036	0.036	0
2022-05-19	0.036	0.036	0.036	0.036	0.036	0
2022-05-18	0.031	0.037	0.029	0.036	0.036	144,000
2022-05-17	0.034	0.035	0.034	0.035	0.035	122,000
2022-05-16	0.032	0.032	0.032	0.032	0.032	50,000
2022-05-13	0.030	0.030	0.030	0.030	0.030	0
2022-05-12	0.030	0.030	0.030	0.030	0.030	100,000
2022-05-11	0.030	0.030	0.030	0.030	0.030	0
2022-05-10	0.036	0.045	0.028	0.030	0.030	1,000,000
2022-05-06	0.032	0.032	0.032	0.032	0.032	0
2022-05-05	0.032	0.032	0.032	0.032	0.032	30,000
2022-05-04	0.033	0.036	0.033	0.035	0.035	104,000
2022-05-03	0.032	0.033	0.032	0.033	0.033	200,000
2022-04-29	0.032	0.037	0.032	0.033	0.033	72,000
2022-04-28	0.033	0.033	0.033	0.033	0.033	0
2022-04-27	0.033	0.033	0.033	0.033	0.033	0
2022-04-26	0.033	0.033	0.033	0.033	0.033	0
2022-04-25	0.032	0.033	0.032	0.033	0.033	8,000
2022-04-22	0.037	0.037	0.037	0.037	0.037	2,000
2022-04-21	0.034	0.037	0.033	0.033	0.033	186,000
2022-04-20	0.033	0.033	0.033	0.033	0.033	62,000
2022-04-19	0.033	0.033	0.033	0.033	0.033	2,000
2022-04-14	0.033	0.033	0.033	0.033	0.033	254,000
2022-04-13	0.034	0.035	0.033	0.035	0.035	162,000
2022-04-12	0.036	0.036	0.036	0.036	0.036	0
2022-04-11	0.036	0.036	0.036	0.036	0.036	3,872,000
2022-04-08	0.034	0.036	0.034	0.036	0.036	352,000
2022-04-07	0.036	0.036	0.036	0.036	0.036	2,000
2022-04-06	0.036	0.036	0.036	0.036	0.036	2,000
2022-04-04	0.033	0.036	0.032	0.036	0.036	338,000
2022-04-01	0.036	0.036	0.036	0.036	0.036	2,000
2022-03-31	0.036	0.036	0.036	0.036	0.036	2,000
2022-03-30	0.036	0.036	0.036	0.036	0.036	6,000
2022-03-29	0.035	0.036	0.035	0.036	0.036	132,000
2022-03-28	0.036	0.036	0.036	0.036	0.036	0
2022-03-25	0.036	0.036	0.036	0.036	0.036	94,000
2022-03-24	0.035	0.035	0.035	0.035	0.035	2,000
2022-03-23	0.036	0.036	0.035	0.035	0.035	284,000
2022-03-22	0.036	0.036	0.036	0.036	0.036	0
2022-03-21	0.036	0.036	0.036	0.036	0.036	0
2022-03-18	0.036	0.036	0.036	0.036	0.036	46,000
2022-03-17	0.035	0.037	0.031	0.036	0.036	1,416,000
2022-03-16	0.035	0.035	0.035	0.035	0.035	178,000
2022-03-15	0.035	0.035	0.035	0.035	0.035	20,000
2022-03-14	0.038	0.038	0.038	0.038	0.038	2,000
2022-03-11	0.036	0.038	0.036	0.038	0.038	42,000
2022-03-10	0.038	0.038	0.037	0.038	0.038	8,000
2022-03-09	0.040	0.040	0.036	0.038	0.038	356,000
2022-03-08	0.039	0.040	0.039	0.040	0.040	16,000
2022-03-07	0.041	0.041	0.039	0.040	0.040	188,000
2022-03-04	0.041	0.042	0.041	0.042	0.042	36,000
2022-03-03	0.042	0.042	0.041	0.042	0.042	14,000

← NewerPage 19 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.