Integrated Waste Solutions Group Holdings Limited - 0923.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.02	0.02	0.02	0.02	0.02	4.11M
September 25, 2025	0.02	0.02	0.02	0.02	0.02	4.05M
September 24, 2025	0.02	0.02	0.02	0.02	0.02	4.43M
September 23, 2025	0.02	0.02	0.02	0.02	0.02	9.55M
September 22, 2025	0.02	0.02	0.02	0.02	0.02	77.02M
September 19, 2025	0.02	0.02	0.02	0.02	0.02	1.14M
September 18, 2025	0.02	0.02	0.02	0.02	0.02	1.03M
September 17, 2025	0.02	0.02	0.02	0.02	0.02	10.81M
September 16, 2025	0.02	0.02	0.02	0.02	0.02	1.62M
September 15, 2025	0.02	0.02	0.02	0.02	0.01	4.72M
September 12, 2025	0.02	0.01	0.01	0.02	0.01	66.8M
September 11, 2025	0.01	0.02	0.02	0.02	0.01	3.95M
September 10, 2025	0.02	0.02	0.02	0.02	0.01	242,000
September 09, 2025	0.01	0.02	0.02	0.02	0.01	510,000
September 08, 2025	0.01	0.02	0.02	0.02	0.01	626,000
September 05, 2025	0.02	0.02	0.02	0.02	0.02	0
September 04, 2025	0.01	0.02	0.02	0.02	0.01	206,000
September 03, 2025	0.02	0.02	0.02	0.02	0.02	0
September 02, 2025	0.01	0.02	0.02	0.02	0.01	728,000
September 01, 2025	0.02	0.02	0.02	0.02	0.01	154,000
August 29, 2025	0.02	0.02	0.02	0.02	0.01	3.87M
August 28, 2025	0.02	0.02	0.02	0.02	0.01	1.02M
August 27, 2025	0.01	0.02	0.02	0.02	0.01	342,000
August 26, 2025	0.01	0.01	0.01	0.01	0.01	4,000
August 25, 2025	0.01	0.02	0.02	0.02	0.01	1.07M
August 22, 2025	0.01	0.02	0.02	0.02	0.01	2.55M
August 21, 2025	0.01	0.01	0.01	0.01	0.01	216,000
August 20, 2025	0.01	0.02	0.02	0.02	0.01	3.03M
August 19, 2025	0.01	0.01	0.01	0.01	0.01	6.67M
August 18, 2025	0.02	0.02	0.02	0.02	0.01	14.34M
August 15, 2025	0.02	0.02	0.02	0.02	0.02	3.3M
August 14, 2025	0.02	0.02	0.02	0.02	0.02	1.28M
August 13, 2025	0.02	0.02	0.02	0.02	0.02	0
August 12, 2025	0.02	0.02	0.02	0.02	0.02	1.37M
August 11, 2025	0.02	0.02	0.02	0.02	0.02	196,000
August 08, 2025	0.02	0.02	0.02	0.02	0.02	34,000
August 07, 2025	0.02	0.02	0.02	0.02	0.02	5.82M
August 06, 2025	0.02	0.02	0.02	0.02	0.02	3.57M
August 05, 2025	0.02	0.02	0.02	0.02	0.02	1.33M
August 04, 2025	0.02	0.02	0.02	0.02	0.02	492,000
August 01, 2025	0.02	0.02	0.02	0.02	0.01	982,000
July 31, 2025	0.02	0.02	0.02	0.02	0.01	214,000
July 30, 2025	0.02	0.02	0.02	0.02	0.02	506,000
July 29, 2025	0.02	0.02	0.02	0.02	0.02	1.71M
July 28, 2025	0.02	0.02	0.02	0.02	0.02	1.9M
July 25, 2025	0.02	0.02	0.02	0.02	0.02	316,000
July 24, 2025	0.02	0.02	0.02	0.02	0.02	500,000
July 23, 2025	0.02	0.02	0.02	0.02	0.02	208,000
July 22, 2025	0.02	0.02	0.02	0.02	0.01	1.79M
July 21, 2025	0.01	0.02	0.02	0.02	0.01	11.87M
July 18, 2025	0.01	0.01	0.01	0.02	0.01	4.28M
July 17, 2025	0.01	0.01	0.01	0.01	0.01	954,000
July 16, 2025	0.01	0.01	0.01	0.01	0.01	36,000
July 15, 2025	0.01	0.01	0.01	0.01	0.01	502,000
July 14, 2025	0.01	0.01	0.01	0.01	0.01	470,000
July 11, 2025	0.01	0.01	0.01	0.01	0.01	622,000
July 10, 2025	0.01	0.01	0.01	0.01	0.01	2,000
July 09, 2025	0.01	0.01	0.01	0.01	0.01	208,000
July 08, 2025	0.01	0.01	0.01	0.01	0.01	1.17M
July 07, 2025	0.01	0.01	0.01	0.01	0.01	260,000

Integrated Waste Solutions Group Holdings Limited (0923.HK) HKSE