Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.019	0.021	0.019	0.021	0.021	2,430,000
2026-01-27	0.020	0.020	0.019	0.020	0.020	1,470,000
2026-01-26	0.020	0.020	0.019	0.020	0.020	1,162,000
2026-01-23	0.021	0.021	0.020	0.021	0.021	1,106,000
2026-01-22	0.020	0.021	0.019	0.021	0.021	346,000
2026-01-21	0.020	0.021	0.019	0.021	0.021	640,000
2026-01-20	0.020	0.021	0.020	0.021	0.021	286,000
2026-01-19	0.020	0.021	0.019	0.021	0.021	1,934,000
2026-01-16	0.020	0.021	0.020	0.021	0.021	368,000
2026-01-15	0.020	0.021	0.019	0.021	0.021	202,000
2026-01-14	0.021	0.021	0.020	0.021	0.021	576,000
2026-01-13	0.019	0.021	0.019	0.021	0.021	1,262,000
2026-01-12	0.020	0.020	0.019	0.020	0.020	2,054,000
2026-01-09	0.020	0.021	0.019	0.021	0.021	86,000
2026-01-08	0.020	0.021	0.020	0.021	0.021	120,000
2026-01-07	0.021	0.021	0.021	0.021	0.021	0
2026-01-06	0.020	0.021	0.019	0.021	0.021	28,000
2026-01-05	0.021	0.021	0.018	0.021	0.021	1,860,000
2026-01-02	0.021	0.021	0.021	0.021	0.021	0
2025-12-31	0.020	0.021	0.020	0.021	0.021	30,000
2025-12-30	0.019	0.020	0.019	0.020	0.020	1,291,999
2025-12-29	0.020	0.020	0.019	0.019	0.019	2,504,000
2025-12-24	0.021	0.021	0.021	0.021	0.021	14,000
2025-12-23	0.021	0.021	0.021	0.021	0.021	14,000
2025-12-22	0.022	0.022	0.020	0.022	0.022	14,000
2025-12-19	0.022	0.022	0.022	0.022	0.022	0
2025-12-18	0.020	0.022	0.020	0.022	0.022	1,024,000
2025-12-17	0.019	0.020	0.019	0.020	0.020	452,000
2025-12-16	0.020	0.020	0.019	0.020	0.020	512,000
2025-12-15	0.021	0.021	0.021	0.021	0.021	0
2025-12-12	0.021	0.021	0.020	0.021	0.021	156,000
2025-12-11	0.020	0.021	0.019	0.021	0.021	1,024,000
2025-12-10	0.020	0.020	0.020	0.020	0.020	0
2025-12-09	0.020	0.020	0.020	0.020	0.020	366,000
2025-12-08	0.020	0.021	0.019	0.021	0.021	2,506,000
2025-12-05	0.020	0.021	0.020	0.021	0.021	608,000
2025-12-04	0.020	0.020	0.020	0.020	0.020	524,000
2025-12-03	0.020	0.020	0.020	0.020	0.020	524,000
2025-12-02	0.021	0.022	0.020	0.022	0.022	1,600,000
2025-12-01	0.021	0.021	0.021	0.021	0.021	0
2025-11-28	0.021	0.021	0.021	0.021	0.021	0
2025-11-27	0.019	0.021	0.019	0.021	0.021	12,000
2025-11-26	0.021	0.021	0.019	0.021	0.021	10,000
2025-11-25	0.021	0.021	0.021	0.021	0.021	0
2025-11-24	0.020	0.021	0.019	0.021	0.021	106,000
2025-11-21	0.020	0.021	0.019	0.021	0.021	1,742,000
2025-11-20	0.021	0.021	0.020	0.020	0.020	7,762,000
2025-11-19	0.020	0.021	0.020	0.020	0.020	2,604,000
2025-11-18	0.021	0.022	0.020	0.021	0.021	88,000
2025-11-17	0.022	0.022	0.020	0.022	0.022	5,914,000
2025-11-14	0.021	0.022	0.021	0.022	0.022	1,906,000
2025-11-13	0.021	0.023	0.021	0.021	0.021	5,126,000
2025-11-12	0.020	0.022	0.020	0.022	0.022	6,738,000
2025-11-11	0.021	0.022	0.020	0.020	0.020	10,102,000
2025-11-10	0.022	0.022	0.020	0.022	0.022	2,638,000
2025-11-07	0.021	0.023	0.020	0.023	0.023	274,000
2025-11-06	0.022	0.022	0.022	0.022	0.022	0
2025-11-05	0.022	0.022	0.021	0.022	0.022	862,000
2025-11-04	0.023	0.023	0.021	0.023	0.023	5,694,000
2025-11-03	0.022	0.024	0.021	0.024	0.024	1,284,000

← NewerPage 4 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.