IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.790	1.820	1.750	1.800	1.617	66,000
2023-11-15	1.790	1.800	1.650	1.720	1.546	52,000
2023-11-14	1.730	1.850	1.730	1.800	1.617	322,000
2023-11-13	1.800	1.800	1.700	1.720	1.546	51,000
2023-11-10	1.640	1.800	1.630	1.800	1.617	569,000
2023-11-09	1.650	1.660	1.620	1.650	1.483	129,000
2023-11-08	1.770	1.770	1.690	1.750	1.573	52,000
2023-11-07	1.950	2.120	1.720	1.860	1.671	8,000
2023-11-06	1.800	1.800	1.800	1.800	1.617	0
2023-11-03	1.820	1.820	1.760	1.800	1.617	244,000
2023-11-02	1.750	1.820	1.590	1.800	1.617	687,000
2023-11-01	1.800	1.820	1.750	1.750	1.573	78,000
2023-10-31	1.800	1.810	1.790	1.810	1.626	121,000
2023-10-30	1.790	1.790	1.720	1.740	1.564	105,000
2023-10-27	1.800	1.800	1.780	1.780	1.599	105,000
2023-10-26	1.800	1.800	1.800	1.800	1.617	19,000
2023-10-25	1.810	1.860	1.760	1.800	1.617	174,000
2023-10-24	1.690	1.810	1.690	1.810	1.626	205,000
2023-10-20	1.680	1.700	1.680	1.700	1.528	13,000
2023-10-19	1.650	1.700	1.620	1.700	1.528	109,000
2023-10-18	1.680	1.680	1.500	1.680	1.510	82,000
2023-10-17	1.680	1.680	1.680	1.680	1.510	2,000
2023-10-16	1.470	1.730	1.470	1.680	1.510	648,000
2023-10-13	1.470	1.470	1.470	1.470	1.321	15,000
2023-10-12	1.480	1.490	1.470	1.490	1.339	115,000
2023-10-11	1.430	1.500	1.430	1.480	1.330	40,000
2023-10-10	1.350	1.460	1.350	1.430	1.285	130,000
2023-10-09	1.350	1.350	1.350	1.350	1.213	2,000
2023-10-06	1.320	1.370	1.320	1.340	1.204	26,000
2023-10-05	1.490	1.490	1.220	1.300	1.168	16,000
2023-10-04	1.490	1.500	1.490	1.490	1.339	22,000
2023-10-03	1.400	1.540	1.370	1.540	1.384	260,000
2023-09-29	1.320	1.420	1.280	1.420	1.276	182,000
2023-09-28	1.160	1.290	1.140	1.290	1.159	187,000
2023-09-27	1.190	1.240	1.160	1.180	1.060	28,000
2023-09-26	1.160	1.160	1.160	1.160	1.042	0
2023-09-25	1.150	1.160	1.150	1.160	1.042	2,000
2023-09-22	1.220	1.230	1.160	1.160	1.042	318,000
2023-09-21	1.180	1.370	1.140	1.300	1.168	763,000
2023-09-20	1.190	1.190	1.190	1.190	1.069	0
2023-09-19	1.250	1.300	1.140	1.190	1.069	15,620
2023-09-18	1.260	1.260	1.170	1.170	1.051	16,000
2023-09-15	1.290	1.290	1.240	1.240	1.114	109,000
2023-09-14	1.180	1.200	1.180	1.200	1.078	44,000
2023-09-13	1.160	1.180	1.160	1.180	1.060	31,000
2023-09-12	1.220	1.220	1.120	1.120	1.006	34,000
2023-09-11	1.130	1.230	1.110	1.230	1.105	217,000
2023-09-07	1.180	1.180	1.180	1.180	1.060	0
2023-09-06	1.360	1.360	1.140	1.180	1.060	7,000
2023-09-05	1.210	1.240	1.120	1.240	1.114	22,000
2023-09-04	1.380	1.380	1.190	1.240	1.114	17,000
2023-08-31	1.190	1.190	1.190	1.190	1.044	0
2023-08-30	1.180	1.190	1.180	1.190	1.044	56,000
2023-08-29	1.170	1.170	1.120	1.130	0.991	13,000
2023-08-28	1.180	1.180	1.180	1.180	1.035	0
2023-08-25	1.150	1.200	1.150	1.200	1.053	6,000
2023-08-24	1.180	1.180	1.110	1.160	1.017	100,000
2023-08-23	1.110	1.150	1.110	1.150	0.983	6,000
2023-08-22	1.270	1.270	1.260	1.260	1.077	1,000
2023-08-21	1.180	1.180	1.150	1.150	0.983	15,000

← NewerPage 13 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.