Integrated Waste Solutions Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.020	0.021	0.019	0.020	0.020	3,700,000
2024-11-07	0.022	0.022	0.022	0.022	0.022	4,000
2024-11-06	0.022	0.022	0.020	0.022	0.022	50,000
2024-11-05	0.021	0.022	0.020	0.022	0.022	86,000
2024-11-04	0.020	0.020	0.020	0.020	0.020	2,000
2024-11-01	0.018	0.020	0.018	0.018	0.018	18,000
2024-10-31	0.021	0.021	0.019	0.019	0.019	82,000
2024-10-30	0.019	0.021	0.018	0.021	0.021	684,000
2024-10-29	0.020	0.021	0.019	0.021	0.021	464,000
2024-10-28	0.021	0.021	0.021	0.021	0.021	0
2024-10-25	0.020	0.021	0.019	0.021	0.021	114,000
2024-10-24	0.021	0.022	0.020	0.020	0.020	140,000
2024-10-23	0.021	0.021	0.021	0.021	0.021	0
2024-10-22	0.020	0.021	0.020	0.021	0.021	1,144,000
2024-10-21	0.022	0.022	0.019	0.021	0.021	662,000
2024-10-18	0.022	0.022	0.020	0.022	0.022	116,000
2024-10-17	0.022	0.022	0.020	0.022	0.022	1,728,000
2024-10-16	0.022	0.023	0.020	0.023	0.023	3,268,000
2024-10-15	0.022	0.023	0.020	0.023	0.023	800,000
2024-10-14	0.020	0.022	0.019	0.022	0.022	1,484,000
2024-10-10	0.019	0.021	0.018	0.021	0.021	762,000
2024-10-09	0.025	0.025	0.018	0.019	0.019	11,178,000
2024-10-08	0.028	0.028	0.024	0.027	0.027	1,692,000
2024-10-07	0.025	0.029	0.025	0.029	0.029	3,144,000
2024-10-04	0.021	0.028	0.021	0.025	0.025	7,992,000
2024-10-03	0.020	0.020	0.017	0.020	0.020	1,904,000
2024-10-02	0.014	0.019	0.013	0.018	0.018	15,178,000
2024-09-30	0.015	0.015	0.014	0.014	0.014	4,174,000
2024-09-27	0.015	0.015	0.013	0.015	0.015	4,760,000
2024-09-26	0.014	0.015	0.013	0.015	0.015	356,000
2024-09-25	0.015	0.015	0.013	0.014	0.014	368,000
2024-09-24	0.015	0.015	0.015	0.015	0.015	400,000
2024-09-23	0.014	0.014	0.014	0.014	0.014	0
2024-09-20	0.015	0.015	0.013	0.014	0.014	3,578,000
2024-09-19	0.015	0.015	0.015	0.015	0.015	0
2024-09-17	0.015	0.015	0.015	0.015	0.015	0
2024-09-16	0.014	0.014	0.014	0.014	0.014	0
2024-09-13	0.014	0.014	0.014	0.014	0.014	0
2024-09-12	0.012	0.014	0.012	0.014	0.014	8,322,000
2024-09-11	0.014	0.014	0.012	0.013	0.013	21,784,000
2024-09-10	0.015	0.015	0.014	0.015	0.015	242,000
2024-09-09	0.017	0.017	0.014	0.015	0.015	9,136,000
2024-09-05	0.018	0.018	0.018	0.018	0.018	0
2024-09-04	0.017	0.018	0.017	0.018	0.018	304,000
2024-09-03	0.017	0.018	0.016	0.018	0.018	790,000
2024-09-02	0.017	0.017	0.017	0.017	0.017	0
2024-08-30	0.016	0.018	0.016	0.018	0.018	238,000
2024-08-29	0.017	0.017	0.016	0.017	0.017	410,000
2024-08-28	0.018	0.018	0.017	0.018	0.018	56,000
2024-08-27	0.017	0.018	0.016	0.018	0.018	184,000
2024-08-26	0.018	0.018	0.017	0.018	0.018	2,576,000
2024-08-23	0.017	0.018	0.017	0.018	0.018	1,208,000
2024-08-22	0.017	0.017	0.017	0.017	0.017	508,000
2024-08-21	0.018	0.018	0.018	0.018	0.018	0
2024-08-20	0.018	0.018	0.017	0.018	0.018	1,988,000
2024-08-19	0.019	0.019	0.017	0.019	0.019	2,110,000
2024-08-16	0.020	0.020	0.019	0.020	0.020	180,000
2024-08-15	0.020	0.020	0.020	0.020	0.020	0
2024-08-14	0.020	0.020	0.020	0.020	0.020	0
2024-08-13	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 9 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.