Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.023	0.024	0.022	0.022	0.022	1,790,000
2025-10-30	0.023	0.023	0.022	0.023	0.023	1,602,000
2025-10-28	0.024	0.025	0.023	0.024	0.024	2,238,000
2025-10-27	0.024	0.026	0.023	0.024	0.024	2,502,000
2025-10-24	0.023	0.028	0.023	0.025	0.025	16,308,000
2025-10-23	0.021	0.024	0.021	0.024	0.024	9,938,000
2025-10-22	0.022	0.022	0.020	0.022	0.022	1,600,000
2025-10-21	0.021	0.022	0.020	0.022	0.022	1,388,000
2025-10-20	0.021	0.022	0.020	0.022	0.022	2,644,000
2025-10-17	0.021	0.022	0.020	0.022	0.022	1,180,000
2025-10-16	0.022	0.022	0.021	0.022	0.022	602,000
2025-10-15	0.021	0.022	0.021	0.022	0.022	4,100,000
2025-10-14	0.020	0.021	0.019	0.021	0.021	520,000
2025-10-13	0.020	0.022	0.020	0.021	0.021	1,628,000
2025-10-10	0.022	0.022	0.020	0.020	0.020	1,846,000
2025-10-09	0.022	0.022	0.020	0.022	0.022	9,712,000
2025-10-08	0.021	0.022	0.019	0.022	0.022	2,456,000
2025-10-06	0.019	0.021	0.019	0.021	0.021	1,442,000
2025-10-03	0.020	0.021	0.019	0.020	0.020	1,520,000
2025-10-02	0.019	0.021	0.019	0.021	0.021	3,046,000
2025-09-30	0.018	0.019	0.018	0.019	0.019	3,518,000
2025-09-29	0.019	0.019	0.017	0.018	0.018	3,374,000
2025-09-26	0.019	0.020	0.018	0.019	0.019	4,104,000
2025-09-25	0.018	0.019	0.017	0.019	0.019	4,050,000
2025-09-24	0.017	0.019	0.017	0.018	0.018	4,424,000
2025-09-23	0.018	0.019	0.017	0.018	0.018	9,548,000
2025-09-22	0.017	0.024	0.016	0.018	0.018	76,944,000
2025-09-19	0.016	0.017	0.015	0.017	0.017	1,134,000
2025-09-18	0.016	0.017	0.015	0.016	0.016	1,030,000
2025-09-17	0.016	0.017	0.015	0.017	0.017	10,808,000
2025-09-16	0.015	0.016	0.015	0.016	0.016	1,614,000
2025-09-15	0.015	0.016	0.014	0.016	0.016	4,716,000
2025-09-12	0.015	0.020	0.014	0.014	0.014	66,708,000
2025-09-11	0.014	0.015	0.014	0.015	0.015	3,950,000
2025-09-10	0.015	0.015	0.014	0.015	0.015	240,000
2025-09-09	0.014	0.015	0.014	0.015	0.015	508,000
2025-09-08	0.014	0.015	0.014	0.015	0.015	626,000
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.014	0.015	0.013	0.015	0.015	204,000
2025-09-03	0.015	0.015	0.015	0.015	0.015	0
2025-09-02	0.014	0.015	0.013	0.015	0.015	726,000
2025-09-01	0.015	0.015	0.013	0.015	0.015	152,000
2025-08-29	0.015	0.015	0.013	0.015	0.015	3,870,000
2025-08-28	0.015	0.015	0.014	0.015	0.015	1,020,000
2025-08-27	0.014	0.015	0.014	0.015	0.015	342,000
2025-08-26	0.014	0.014	0.014	0.014	0.014	4,000
2025-08-25	0.014	0.015	0.014	0.015	0.015	1,066,000
2025-08-22	0.014	0.015	0.013	0.015	0.015	2,550,000
2025-08-21	0.014	0.014	0.014	0.014	0.014	216,000
2025-08-20	0.013	0.015	0.013	0.015	0.015	3,032,000
2025-08-19	0.014	0.014	0.013	0.014	0.014	6,670,000
2025-08-18	0.015	0.015	0.014	0.015	0.015	14,338,000
2025-08-15	0.016	0.016	0.015	0.016	0.016	3,298,000
2025-08-14	0.016	0.016	0.015	0.016	0.016	1,280,000
2025-08-13	0.017	0.017	0.017	0.017	0.017	0
2025-08-12	0.015	0.017	0.015	0.017	0.017	1,366,000
2025-08-11	0.016	0.016	0.016	0.016	0.016	196,000
2025-08-08	0.016	0.016	0.016	0.016	0.016	34,000
2025-08-07	0.016	0.017	0.015	0.017	0.017	5,816,000
2025-08-06	0.016	0.017	0.015	0.017	0.017	3,568,000

← NewerPage 5 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.