Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.018	0.018	0.017	0.018	0.018	414,000
2026-04-29	0.018	0.018	0.017	0.018	0.018	414,000
2026-04-28	0.018	0.019	0.017	0.019	0.019	8,950,000
2026-04-27	0.018	0.019	0.018	0.019	0.019	506,000
2026-04-24	0.018	0.019	0.017	0.019	0.019	62,000
2026-04-23	0.019	0.019	0.018	0.019	0.019	48,000
2026-04-22	0.018	0.019	0.017	0.019	0.019	5,578,000
2026-04-21	0.019	0.019	0.019	0.019	0.019	0
2026-04-20	0.018	0.019	0.017	0.019	0.019	184,000
2026-04-17	0.019	0.019	0.019	0.019	0.019	0
2026-04-16	0.019	0.019	0.019	0.019	0.019	0
2026-04-15	0.018	0.019	0.017	0.019	0.019	78,000
2026-04-14	0.018	0.019	0.018	0.019	0.019	18,000
2026-04-13	0.019	0.019	0.018	0.019	0.019	60,000
2026-04-10	0.019	0.019	0.019	0.019	0.019	0
2026-04-09	0.018	0.019	0.018	0.019	0.019	138,000
2026-04-08	0.018	0.019	0.018	0.019	0.019	14,000
2026-04-02	0.018	0.019	0.017	0.019	0.019	784,000
2026-04-01	0.018	0.019	0.018	0.019	0.019	3,244,000
2026-03-31	0.019	0.019	0.018	0.019	0.019	726,000
2026-03-30	0.019	0.020	0.017	0.019	0.019	1,220,000
2026-03-27	0.019	0.019	0.019	0.019	0.019	0
2026-03-26	0.019	0.020	0.019	0.019	0.019	456,000
2026-03-25	0.019	0.020	0.018	0.020	0.020	208,000
2026-03-24	0.019	0.020	0.018	0.020	0.020	296,000
2026-03-23	0.020	0.020	0.020	0.020	0.020	0
2026-03-20	0.019	0.020	0.019	0.020	0.020	16,000
2026-03-19	0.020	0.020	0.019	0.020	0.020	14,000
2026-03-18	0.019	0.020	0.019	0.020	0.020	1,420,000
2026-03-17	0.020	0.020	0.019	0.020	0.020	1,558,000
2026-03-16	0.019	0.020	0.019	0.020	0.020	60,000
2026-03-13	0.019	0.019	0.019	0.019	0.019	22,000
2026-03-12	0.020	0.020	0.020	0.020	0.020	0
2026-03-11	0.020	0.020	0.020	0.020	0.020	0
2026-03-10	0.020	0.020	0.019	0.020	0.020	512,000
2026-03-09	0.019	0.020	0.018	0.019	0.019	1,266,000
2026-03-06	0.020	0.020	0.020	0.020	0.020	0
2026-03-05	0.019	0.020	0.019	0.020	0.020	30,000
2026-03-04	0.019	0.020	0.019	0.019	0.019	4,920,000
2026-03-03	0.019	0.020	0.019	0.020	0.020	1,088,000
2026-03-02	0.020	0.021	0.019	0.019	0.019	678,000
2026-02-27	0.020	0.021	0.019	0.021	0.021	214,000
2026-02-26	0.020	0.021	0.019	0.021	0.021	2,010,000
2026-02-25	0.020	0.021	0.020	0.020	0.020	948,000
2026-02-24	0.019	0.020	0.019	0.020	0.020	724,000
2026-02-23	0.020	0.020	0.020	0.020	0.020	3,180,000
2026-02-20	0.020	0.020	0.020	0.020	0.020	2,000
2026-02-16	0.020	0.020	0.020	0.020	0.020	0
2026-02-13	0.020	0.020	0.020	0.020	0.020	50,000
2026-02-12	0.020	0.020	0.020	0.020	0.020	60,000
2026-02-11	0.019	0.020	0.019	0.020	0.020	24,000
2026-02-10	0.019	0.020	0.019	0.020	0.020	1,566,000
2026-02-09	0.020	0.020	0.019	0.020	0.020	604,000
2026-02-06	0.020	0.020	0.019	0.020	0.020	4,602,000
2026-02-05	0.020	0.020	0.019	0.020	0.020	2,000
2026-02-04	0.020	0.020	0.019	0.020	0.020	2,000
2026-02-03	0.020	0.020	0.019	0.020	0.020	1,354,000
2026-02-02	0.019	0.019	0.019	0.019	0.019	102,000
2026-01-30	0.020	0.020	0.019	0.019	0.019	706,000
2026-01-29	0.020	0.020	0.019	0.020	0.020	2,108,000

← NewerPage 3 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.