IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.590	1.630	1.400	1.590	1.429	367,000
2024-05-14	1.520	1.590	1.510	1.590	1.429	106,000
2024-05-13	1.520	1.570	1.300	1.550	1.393	319,000
2024-05-10	1.670	1.700	1.490	1.590	1.429	590,000
2024-05-09	1.650	1.700	1.650	1.700	1.528	77,000
2024-05-08	1.790	1.790	1.550	1.700	1.528	312,000
2024-05-07	1.850	1.850	1.610	1.740	1.564	582,000
2024-05-06	2.050	2.050	1.800	1.860	1.671	790,000
2024-05-03	2.050	2.150	2.050	2.140	1.923	58,000
2024-05-02	2.020	2.060	2.000	2.060	1.851	27,000
2024-04-30	2.200	2.270	1.850	2.020	1.815	501,000
2024-04-29	2.230	2.230	2.230	2.230	2.004	7,000
2024-04-26	2.260	2.290	2.240	2.270	2.040	399,000
2024-04-25	2.180	2.270	2.170	2.270	2.040	51,000
2024-04-24	2.280	2.290	2.280	2.290	2.058	17,000
2024-04-23	2.150	2.320	2.150	2.290	2.058	166,950
2024-04-22	2.230	2.230	2.230	2.230	2.004	0
2024-04-19	2.240	2.290	2.200	2.290	2.058	28,000
2024-04-18	2.100	2.280	2.100	2.240	2.013	28,000
2024-04-17	2.200	2.200	2.200	2.200	1.977	12,000
2024-04-16	2.300	2.300	2.170	2.300	2.067	64,000
2024-04-15	2.180	2.340	2.180	2.300	2.067	29,000
2024-04-12	2.380	2.380	2.220	2.230	2.004	26,000
2024-04-11	2.210	2.700	2.210	2.530	2.273	470,000
2024-04-10	2.240	2.240	2.080	2.210	1.986	48,000
2024-04-09	2.140	2.250	2.130	2.240	2.013	41,000
2024-04-08	2.380	2.380	2.180	2.340	2.103	64,000
2024-04-05	2.450	2.450	2.150	2.400	2.157	237,000
2024-04-03	2.000	2.500	1.960	2.500	2.246	837,000
2024-04-02	2.200	2.200	1.990	1.990	1.788	133,000
2024-03-28	1.990	2.260	1.990	2.250	2.022	538,000
2024-03-27	1.940	1.980	1.930	1.930	1.734	183,000
2024-03-26	1.920	2.020	1.920	2.000	1.797	95,000
2024-03-25	1.990	2.050	1.860	1.860	1.671	275,000
2024-03-22	2.100	2.100	1.960	1.990	1.788	76,000
2024-03-21	1.950	1.950	1.950	1.950	1.752	0
2024-03-20	1.770	2.200	1.770	1.960	1.761	689,000
2024-03-19	1.780	1.850	1.750	1.840	1.653	57,000
2024-03-18	1.860	1.900	1.780	1.780	1.599	35,000
2024-03-15	1.850	1.860	1.800	1.860	1.671	12,000
2024-03-14	1.850	1.850	1.840	1.850	1.662	14,000
2024-03-13	1.770	1.850	1.770	1.800	1.617	161,000
2024-03-12	1.900	1.900	1.760	1.760	1.582	134,000
2024-03-11	1.930	1.930	1.900	1.900	1.707	21,000
2024-03-08	1.940	1.960	1.940	1.940	1.743	41,000
2024-03-07	1.950	1.980	1.940	1.940	1.743	6,000
2024-03-06	1.980	1.980	1.940	1.940	1.743	14,000
2024-03-05	1.800	1.860	1.800	1.860	1.671	6,000
2024-03-04	1.880	1.880	1.880	1.880	1.689	4,000
2024-03-01	1.900	1.950	1.900	1.950	1.752	156,000
2024-02-29	1.880	1.920	1.880	1.910	1.716	83,000
2024-02-28	1.900	1.980	1.750	1.760	1.582	202,000
2024-02-27	1.850	1.950	1.850	1.950	1.752	16,000
2024-02-26	1.950	1.960	1.920	1.950	1.752	62,000
2024-02-23	1.930	1.950	1.930	1.950	1.752	5,000
2024-02-22	1.900	1.920	1.900	1.920	1.725	35,000
2024-02-21	1.880	1.990	1.880	1.890	1.698	22,000
2024-02-20	1.870	1.870	1.800	1.870	1.680	27,000
2024-02-19	1.870	1.870	1.850	1.870	1.680	22,000
2024-02-16	1.920	1.920	1.870	1.870	1.680	27,000

← NewerPage 11 of 21 · 1,234 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.