IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.850	0.850	0.810	0.850	0.850	242,000
2024-08-09	0.800	0.940	0.800	0.850	0.850	268,000
2024-08-08	0.780	0.810	0.780	0.800	0.800	75,000
2024-08-07	0.790	0.810	0.780	0.780	0.780	368,000
2024-08-06	0.770	0.830	0.760	0.780	0.780	821,000
2024-08-05	0.900	0.900	0.740	0.760	0.760	686,000
2024-08-02	0.970	0.970	0.870	0.900	0.900	321,000
2024-08-01	0.970	0.970	0.920	0.970	0.970	4,000
2024-07-31	0.950	1.000	0.920	0.950	0.950	77,000
2024-07-30	0.910	0.960	0.900	0.910	0.910	156,000
2024-07-29	0.920	0.950	0.910	0.910	0.910	503,000
2024-07-26	0.910	0.910	0.890	0.890	0.890	138,000
2024-07-25	0.900	0.900	0.880	0.880	0.880	110,000
2024-07-24	0.900	0.920	0.900	0.900	0.900	119,000
2024-07-23	0.910	0.910	0.890	0.890	0.890	509,000
2024-07-22	0.900	0.900	0.890	0.890	0.890	202,000
2024-07-19	0.910	0.910	0.890	0.890	0.890	198,000
2024-07-18	0.910	0.910	0.910	0.910	0.910	0
2024-07-17	0.910	0.910	0.910	0.910	0.910	58,000
2024-07-16	0.920	0.920	0.920	0.920	0.920	17,000
2024-07-15	0.930	0.930	0.890	0.900	0.900	40,000
2024-07-12	0.980	0.980	0.950	0.960	0.898	122,000
2024-07-11	1.000	1.000	0.950	0.980	0.917	321,000
2024-07-10	1.000	1.000	0.990	1.000	0.935	164,000
2024-07-09	0.990	1.020	0.960	1.000	0.935	439,000
2024-07-08	0.950	0.990	0.940	0.980	0.917	235,000
2024-07-05	0.930	0.950	0.900	0.930	0.870	217,000
2024-07-04	0.990	0.990	0.910	0.930	0.870	372,000
2024-07-03	0.830	1.010	0.830	0.990	0.926	2,038,000
2024-07-02	0.800	0.820	0.790	0.820	0.767	243,000
2024-06-28	0.790	0.800	0.740	0.790	0.739	1,146,000
2024-06-27	0.830	0.830	0.780	0.790	0.739	566,000
2024-06-26	0.970	0.970	0.810	0.830	0.776	1,499,000
2024-06-25	0.900	0.900	0.860	0.860	0.804	419,000
2024-06-24	0.870	0.900	0.860	0.870	0.814	374,000
2024-06-21	0.900	0.900	0.860	0.870	0.814	330,000
2024-06-20	0.890	0.890	0.860	0.880	0.823	293,000
2024-06-19	0.890	0.910	0.850	0.880	0.823	1,107,000
2024-06-18	0.920	0.940	0.850	0.870	0.814	1,793,000
2024-06-17	1.000	1.040	0.880	0.900	0.842	2,471,000
2024-06-14	0.900	1.010	0.900	1.000	0.935	1,044,000
2024-06-13	1.000	1.020	0.870	0.890	0.832	2,422,000
2024-06-12	1.100	1.100	0.920	1.010	0.945	3,984,000
2024-06-11	1.090	1.150	1.060	1.100	1.029	585,000
2024-06-07	1.390	1.390	1.040	1.050	0.982	6,295,000
2024-06-06	1.360	1.360	1.290	1.350	1.263	56,000
2024-06-05	1.280	1.340	1.280	1.340	1.253	41,000
2024-06-04	1.270	1.300	1.270	1.300	1.216	82,000
2024-06-03	1.230	1.260	1.230	1.260	1.179	113,000
2024-05-31	1.350	1.390	1.170	1.230	1.150	482,000
2024-05-30	1.330	1.400	1.330	1.360	1.272	185,000
2024-05-29	1.300	1.340	1.300	1.340	1.253	113,000
2024-05-28	1.240	1.360	1.240	1.300	1.216	359,000
2024-05-27	1.180	1.250	1.180	1.240	1.160	275,000
2024-05-24	1.280	1.370	1.150	1.180	1.104	882,000
2024-05-23	1.320	1.320	1.170	1.250	1.169	1,139,000
2024-05-22	1.330	1.400	1.250	1.400	1.310	224,000
2024-05-21	1.540	1.540	1.110	1.330	1.244	2,095,000
2024-05-20	1.630	1.660	1.510	1.540	1.440	213,000
2024-05-17	1.600	1.650	1.520	1.580	1.420	64,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-15	0.0621 HKD
2024-05-20	0.0621 HKD
2023-09-04	0.0297 HKD
2023-08-24	0.0297 HKD
2023-05-23	0.0556 HKD
2022-09-01	0.0273 HKD
2022-05-24	0.0528 HKD
2021-10-05	0.0266 HKD
2021-05-28	0.0361 HKD
2020-09-02	0.0167 HKD
2020-06-05	0.0537 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.