Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.013	0.014	0.012	0.014	0.014	710,000
2025-02-07	0.013	0.014	0.013	0.014	0.014	352,000
2025-02-06	0.013	0.014	0.013	0.014	0.014	188,000
2025-02-05	0.014	0.014	0.014	0.014	0.014	0
2025-02-04	0.014	0.014	0.013	0.014	0.014	1,122,000
2025-02-03	0.015	0.015	0.013	0.014	0.014	1,086,000
2025-01-28	0.014	0.014	0.014	0.014	0.014	0
2025-01-27	0.012	0.014	0.012	0.014	0.014	15,026,000
2025-01-24	0.013	0.013	0.012	0.013	0.013	176,000
2025-01-23	0.013	0.013	0.012	0.013	0.013	11,906,000
2025-01-22	0.013	0.013	0.012	0.013	0.013	5,240,000
2025-01-21	0.015	0.015	0.012	0.013	0.013	19,592,000
2025-01-20	0.016	0.016	0.015	0.016	0.016	3,004,000
2025-01-17	0.016	0.016	0.016	0.016	0.016	0
2025-01-16	0.017	0.017	0.015	0.016	0.016	23,344,000
2025-01-15	0.017	0.018	0.016	0.018	0.018	290,000
2025-01-14	0.017	0.017	0.017	0.017	0.017	166,000
2025-01-13	0.017	0.018	0.016	0.018	0.018	22,000
2025-01-10	0.018	0.018	0.018	0.018	0.018	0
2025-01-09	0.017	0.018	0.017	0.018	0.018	44,000
2025-01-08	0.017	0.018	0.016	0.018	0.018	392,000
2025-01-07	0.017	0.018	0.016	0.018	0.018	24,000
2025-01-06	0.018	0.018	0.018	0.018	0.018	0
2025-01-03	0.018	0.018	0.016	0.018	0.018	194,000
2025-01-02	0.016	0.018	0.015	0.018	0.018	390,000
2024-12-31	0.016	0.016	0.016	0.016	0.016	0
2024-12-30	0.016	0.016	0.015	0.016	0.016	122,000
2024-12-27	0.018	0.018	0.015	0.017	0.017	66,000
2024-12-24	0.017	0.017	0.017	0.017	0.017	0
2024-12-23	0.017	0.017	0.017	0.017	0.017	136,000
2024-12-20	0.016	0.017	0.014	0.017	0.017	6,152,000
2024-12-19	0.017	0.017	0.017	0.017	0.017	0
2024-12-18	0.017	0.017	0.016	0.017	0.017	220,000
2024-12-17	0.018	0.018	0.017	0.018	0.018	1,658,000
2024-12-16	0.020	0.020	0.020	0.020	0.020	0
2024-12-13	0.020	0.020	0.020	0.020	0.020	0
2024-12-12	0.017	0.020	0.017	0.020	0.020	32,000
2024-12-11	0.018	0.019	0.017	0.019	0.019	8,000
2024-12-10	0.019	0.019	0.019	0.019	0.019	0
2024-12-09	0.018	0.020	0.017	0.020	0.020	30,000
2024-12-06	0.019	0.020	0.019	0.020	0.020	18,000
2024-12-05	0.018	0.018	0.017	0.018	0.018	104,000
2024-12-04	0.018	0.020	0.018	0.020	0.020	24,000
2024-12-03	0.020	0.020	0.018	0.020	0.020	112,000
2024-12-02	0.020	0.020	0.018	0.020	0.020	1,024,000
2024-11-29	0.020	0.020	0.020	0.020	0.020	0
2024-11-28	0.020	0.020	0.018	0.020	0.020	36,000
2024-11-27	0.017	0.020	0.017	0.020	0.020	144,000
2024-11-26	0.018	0.018	0.016	0.017	0.017	1,592,000
2024-11-25	0.018	0.018	0.018	0.018	0.018	0
2024-11-22	0.018	0.018	0.016	0.018	0.018	2,536,000
2024-11-21	0.018	0.019	0.018	0.019	0.019	24,000
2024-11-20	0.017	0.017	0.017	0.017	0.017	0
2024-11-19	0.018	0.020	0.017	0.017	0.017	690,000
2024-11-18	0.020	0.020	0.019	0.019	0.019	2,000
2024-11-15	0.019	0.019	0.019	0.019	0.019	0
2024-11-14	0.020	0.020	0.020	0.020	0.020	0
2024-11-13	0.019	0.020	0.016	0.020	0.020	1,060,000
2024-11-12	0.020	0.020	0.020	0.020	0.020	0
2024-11-11	0.020	0.020	0.020	0.020	0.020	6,000

← NewerPage 8 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.