Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.017	0.017	0.017	0.017	308,000
2026-07-28	0.017	0.017	0.017	0.017	0.017	6,102,000
2026-07-27	0.018	0.018	0.017	0.017	0.017	4,288,000
2026-07-24	0.018	0.018	0.018	0.018	0.018	10,000
2026-07-23	0.018	0.018	0.018	0.018	0.018	204,000
2026-07-22	0.018	0.018	0.018	0.018	0.018	1,000,000
2026-07-21	0.017	0.018	0.017	0.018	0.018	2,026,000
2026-07-20	0.017	0.018	0.017	0.018	0.018	5,318,000
2026-07-17	0.018	0.018	0.017	0.018	0.018	1,458,000
2026-07-16	0.019	0.019	0.017	0.019	0.019	232,000
2026-07-15	0.019	0.019	0.018	0.019	0.019	3,058,000
2026-07-14	0.019	0.019	0.019	0.019	0.019	0
2026-07-13	0.019	0.020	0.019	0.019	0.019	3,714,000
2026-07-10	0.020	0.020	0.019	0.020	0.020	1,152,000
2026-07-09	0.019	0.021	0.019	0.021	0.021	12,956,000
2026-07-08	0.021	0.021	0.019	0.019	0.019	4,532,000
2026-07-07	0.020	0.021	0.019	0.021	0.021	1,078,000
2026-07-06	0.020	0.021	0.019	0.021	0.021	234,000
2026-07-03	0.019	0.021	0.019	0.021	0.021	562,000
2026-07-02	0.019	0.021	0.019	0.021	0.021	562,000
2026-06-30	0.019	0.020	0.019	0.019	0.019	3,516,000
2026-06-29	0.019	0.019	0.019	0.019	0.019	2,048,000
2026-06-26	0.019	0.020	0.018	0.020	0.020	4,096,000
2026-06-25	0.019	0.020	0.018	0.020	0.020	2,198,000
2026-06-24	0.022	0.022	0.019	0.021	0.021	3,256,000
2026-06-23	0.019	0.022	0.018	0.022	0.022	8,772,000
2026-06-22	0.019	0.019	0.018	0.019	0.019	5,176,000
2026-06-18	0.018	0.019	0.018	0.019	0.019	3,160,000
2026-06-17	0.019	0.020	0.019	0.019	0.019	2,010,000
2026-06-16	0.018	0.019	0.018	0.019	0.019	958,000
2026-06-15	0.019	0.019	0.018	0.019	0.019	90,000
2026-06-12	0.019	0.019	0.019	0.019	0.019	66,000
2026-06-11	0.019	0.020	0.018	0.019	0.019	258,000
2026-06-10	0.019	0.020	0.018	0.020	0.020	112,000
2026-06-09	0.019	0.019	0.019	0.019	0.019	0
2026-06-08	0.019	0.020	0.019	0.019	0.019	630,000
2026-06-05	0.019	0.020	0.018	0.019	0.019	6,910,000
2026-06-04	0.019	0.019	0.018	0.018	0.018	6,582,000
2026-06-03	0.018	0.018	0.017	0.018	0.018	44,000
2026-06-02	0.018	0.018	0.017	0.018	0.018	68,000
2026-06-01	0.019	0.019	0.017	0.019	0.019	380,000
2026-05-29	0.018	0.019	0.017	0.019	0.019	7,862,000
2026-05-28	0.018	0.019	0.017	0.019	0.019	36,000
2026-05-27	0.018	0.019	0.017	0.019	0.019	36,000
2026-05-26	0.018	0.018	0.018	0.018	0.018	18,000
2026-05-22	0.018	0.019	0.017	0.019	0.019	120,000
2026-05-21	0.018	0.019	0.017	0.019	0.019	92,000
2026-05-20	0.018	0.019	0.017	0.018	0.018	810,000
2026-05-19	0.018	0.019	0.017	0.019	0.019	996,000
2026-05-18	0.018	0.019	0.017	0.019	0.019	54,000
2026-05-15	0.018	0.019	0.018	0.019	0.019	22,000
2026-05-14	0.018	0.019	0.018	0.019	0.019	22,000
2026-05-13	0.019	0.019	0.018	0.019	0.019	518,000
2026-05-12	0.019	0.019	0.017	0.019	0.019	402,000
2026-05-11	0.017	0.019	0.017	0.019	0.019	2,246,000
2026-05-08	0.018	0.018	0.017	0.018	0.018	816,000
2026-05-07	0.017	0.018	0.017	0.018	0.018	4,010,000
2026-05-06	0.017	0.018	0.017	0.018	0.018	2,406,000
2026-05-05	0.017	0.018	0.017	0.018	0.018	16,000
2026-05-04	0.017	0.018	0.017	0.018	0.018	1,688,000

← NewerPage 2 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.