Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.014	0.015	0.014	0.015	0.015	8,000
2025-05-09	0.015	0.015	0.015	0.015	0.015	0
2025-05-08	0.015	0.015	0.015	0.015	0.015	0
2025-05-07	0.014	0.015	0.014	0.015	0.015	64,000
2025-05-06	0.014	0.015	0.013	0.015	0.015	604,000
2025-05-02	0.015	0.015	0.015	0.015	0.015	0
2025-04-30	0.015	0.015	0.014	0.015	0.015	6,000
2025-04-29	0.015	0.015	0.014	0.015	0.015	578,000
2025-04-28	0.014	0.015	0.013	0.015	0.015	2,860,000
2025-04-25	0.014	0.015	0.013	0.014	0.014	552,000
2025-04-24	0.015	0.015	0.015	0.015	0.015	0
2025-04-23	0.015	0.015	0.014	0.015	0.015	504,000
2025-04-22	0.013	0.015	0.013	0.015	0.015	52,000
2025-04-17	0.014	0.015	0.013	0.015	0.015	266,000
2025-04-16	0.015	0.015	0.015	0.015	0.015	0
2025-04-15	0.015	0.015	0.015	0.015	0.015	0
2025-04-14	0.014	0.015	0.014	0.015	0.015	342,000
2025-04-11	0.013	0.014	0.013	0.014	0.014	2,322,000
2025-04-10	0.014	0.014	0.013	0.014	0.014	1,018,000
2025-04-09	0.013	0.014	0.013	0.014	0.014	2,962,000
2025-04-08	0.014	0.014	0.013	0.014	0.014	24,000
2025-04-07	0.014	0.014	0.013	0.014	0.014	2,710,000
2025-04-03	0.015	0.015	0.013	0.015	0.015	3,382,000
2025-04-02	0.014	0.015	0.013	0.015	0.015	578,000
2025-04-01	0.015	0.015	0.013	0.015	0.015	212,000
2025-03-31	0.015	0.015	0.015	0.015	0.015	0
2025-03-28	0.013	0.015	0.013	0.015	0.015	1,476,000
2025-03-27	0.014	0.014	0.014	0.014	0.014	0
2025-03-26	0.014	0.015	0.013	0.014	0.014	460,000
2025-03-25	0.014	0.014	0.013	0.014	0.014	242,000
2025-03-24	0.014	0.014	0.013	0.014	0.014	246,000
2025-03-21	0.014	0.014	0.013	0.014	0.014	1,956,000
2025-03-20	0.014	0.015	0.013	0.014	0.014	1,254,000
2025-03-19	0.014	0.014	0.013	0.014	0.014	2,514,000
2025-03-18	0.014	0.014	0.013	0.014	0.014	996,000
2025-03-17	0.014	0.014	0.013	0.014	0.014	828,000
2025-03-14	0.014	0.014	0.012	0.014	0.014	6,560,000
2025-03-13	0.013	0.014	0.012	0.014	0.014	2,202,000
2025-03-12	0.013	0.014	0.013	0.014	0.014	5,092,000
2025-03-11	0.013	0.014	0.012	0.014	0.014	12,472,000
2025-03-10	0.014	0.014	0.013	0.014	0.014	826,000
2025-03-07	0.013	0.014	0.012	0.014	0.014	6,468,000
2025-03-06	0.014	0.014	0.013	0.014	0.014	216,000
2025-03-05	0.014	0.014	0.013	0.014	0.014	412,000
2025-03-04	0.014	0.014	0.013	0.014	0.014	1,100,000
2025-03-03	0.014	0.014	0.013	0.014	0.014	714,000
2025-02-28	0.014	0.014	0.013	0.014	0.014	2,274,000
2025-02-27	0.013	0.014	0.013	0.014	0.014	1,950,000
2025-02-26	0.014	0.014	0.013	0.014	0.014	1,156,000
2025-02-25	0.014	0.014	0.013	0.014	0.014	648,000
2025-02-24	0.013	0.014	0.013	0.014	0.014	210,000
2025-02-21	0.014	0.014	0.012	0.014	0.014	740,000
2025-02-20	0.013	0.014	0.013	0.014	0.014	630,000
2025-02-19	0.014	0.014	0.013	0.014	0.014	216,000
2025-02-18	0.013	0.014	0.012	0.014	0.014	1,436,000
2025-02-17	0.013	0.014	0.012	0.014	0.014	2,986,000
2025-02-14	0.013	0.013	0.013	0.013	0.013	562,000
2025-02-13	0.013	0.014	0.013	0.014	0.014	250,000
2025-02-12	0.014	0.014	0.014	0.014	0.014	0
2025-02-11	0.014	0.014	0.013	0.014	0.014	520,000

← NewerPage 7 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.