IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.950	1.960	1.950	1.950	1.752	30,000
2024-02-14	2.120	2.120	1.830	1.980	1.779	30,000
2024-02-09	1.920	2.150	1.920	2.150	1.932	106,000
2024-02-08	1.780	1.950	1.770	1.930	1.734	91,000
2024-02-07	1.780	1.780	1.780	1.780	1.599	0
2024-02-06	1.780	1.780	1.780	1.780	1.599	0
2024-02-05	1.720	1.780	1.720	1.780	1.599	46,000
2024-02-02	1.720	1.720	1.720	1.720	1.546	5,000
2024-02-01	1.700	1.700	1.700	1.700	1.528	5,000
2024-01-31	1.690	1.790	1.690	1.750	1.573	25,000
2024-01-30	1.780	1.780	1.780	1.780	1.599	0
2024-01-29	1.770	1.780	1.760	1.780	1.599	12,000
2024-01-26	1.690	1.790	1.690	1.790	1.608	2,000
2024-01-25	1.680	1.780	1.670	1.700	1.528	27,000
2024-01-24	1.760	1.760	1.760	1.760	1.582	10,000
2024-01-23	1.710	1.710	1.710	1.710	1.537	0
2024-01-22	1.710	1.710	1.710	1.710	1.537	0
2024-01-19	1.680	1.790	1.680	1.710	1.537	15,000
2024-01-18	1.760	1.760	1.680	1.680	1.510	425,000
2024-01-17	1.720	1.780	1.700	1.760	1.582	12,000
2024-01-16	1.780	1.790	1.780	1.790	1.608	9,000
2024-01-15	1.800	1.800	1.720	1.720	1.546	67,000
2024-01-12	1.780	1.830	1.730	1.810	1.626	17,000
2024-01-11	1.810	1.810	1.660	1.780	1.599	106,000
2024-01-10	1.850	2.010	1.720	1.730	1.555	13,000
2024-01-09	1.850	1.850	1.850	1.850	1.662	0
2024-01-08	1.840	1.860	1.840	1.850	1.662	29,000
2024-01-05	1.850	1.850	1.850	1.850	1.662	1,000
2024-01-04	1.850	1.850	1.850	1.850	1.662	0
2024-01-03	1.850	1.850	1.850	1.850	1.662	0
2024-01-02	1.850	1.850	1.850	1.850	1.662	5,000
2023-12-29	1.840	1.850	1.840	1.850	1.662	8,000
2023-12-28	1.850	1.850	1.850	1.850	1.662	8,000
2023-12-27	1.810	1.810	1.760	1.760	1.582	13,000
2023-12-22	1.810	1.810	1.810	1.810	1.626	0
2023-12-21	1.760	2.080	1.720	1.810	1.626	538,000
2023-12-20	1.840	1.840	1.780	1.780	1.599	54,000
2023-12-19	2.000	2.000	1.710	1.950	1.752	233,000
2023-12-18	1.720	1.740	1.680	1.680	1.510	63,000
2023-12-15	1.770	1.770	1.740	1.750	1.573	123,000
2023-12-14	1.800	1.800	1.800	1.800	1.617	0
2023-12-13	1.820	1.850	1.770	1.800	1.617	608,000
2023-12-12	1.850	1.940	1.710	1.820	1.635	33,000
2023-12-11	1.850	1.870	1.850	1.850	1.662	21,000
2023-12-08	1.850	1.860	1.790	1.850	1.662	103,000
2023-12-07	1.850	1.870	1.850	1.850	1.662	6,000
2023-12-06	1.840	1.840	1.780	1.840	1.653	38,000
2023-12-05	1.840	1.850	1.680	1.840	1.653	224,000
2023-12-04	1.760	1.770	1.760	1.770	1.591	16,000
2023-12-01	1.850	1.850	1.760	1.760	1.582	94,000
2023-11-30	1.890	1.890	1.720	1.770	1.591	4,000
2023-11-29	1.810	1.860	1.810	1.850	1.662	212,000
2023-11-28	1.810	1.890	1.760	1.830	1.644	201,000
2023-11-27	1.900	1.900	1.750	1.750	1.573	9,000
2023-11-24	1.800	1.800	1.740	1.750	1.573	12,000
2023-11-23	1.890	1.890	1.810	1.810	1.626	2,000
2023-11-22	1.720	1.730	1.720	1.730	1.555	3,000
2023-11-21	1.800	1.800	1.710	1.800	1.617	26,000
2023-11-20	1.800	1.850	1.680	1.810	1.626	58,000
2023-11-17	1.800	1.820	1.750	1.800	1.617	52,000

← NewerPage 12 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.