IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.130	1.140	1.020	1.110	0.948	101,000
2023-08-17	1.250	1.250	1.130	1.130	0.966	15,000
2023-08-16	1.120	1.300	1.110	1.270	1.085	9,000
2023-08-15	1.180	1.380	1.120	1.120	0.957	15,000
2023-08-14	1.130	1.130	1.130	1.130	0.966	18,000
2023-08-11	1.140	1.140	1.140	1.140	0.974	0
2023-08-10	1.140	1.140	1.140	1.140	0.974	0
2023-08-09	1.130	1.150	1.130	1.140	0.974	11,000
2023-08-08	1.170	1.170	1.140	1.140	0.974	15,000
2023-08-07	1.290	1.290	1.180	1.240	1.059	6,000
2023-08-04	1.170	1.170	1.170	1.170	1.000	380
2023-08-03	1.160	1.310	1.140	1.170	1.000	23,000
2023-08-02	1.160	1.180	1.160	1.160	0.991	24,000
2023-08-01	1.180	1.180	1.180	1.180	1.008	8,000
2023-07-31	1.220	1.220	1.180	1.180	1.008	71,000
2023-07-28	1.170	1.220	1.130	1.220	1.042	83,000
2023-07-27	1.200	1.280	1.160	1.250	1.068	248,000
2023-07-26	1.260	1.300	1.180	1.300	1.111	154,000
2023-07-25	1.270	1.400	1.270	1.280	1.094	41,000
2023-07-24	1.380	1.390	1.260	1.260	1.077	27,000
2023-07-21	1.350	1.350	1.270	1.290	1.102	4,000
2023-07-20	1.370	1.370	1.280	1.350	1.153	9,000
2023-07-19	1.310	1.310	1.310	1.310	1.119	0
2023-07-18	1.310	1.310	1.310	1.310	1.119	0
2023-07-14	1.350	1.350	1.300	1.310	1.119	22,000
2023-07-13	1.330	1.400	1.330	1.390	1.188	612,000
2023-07-12	1.260	1.260	1.250	1.250	1.068	8,000
2023-07-11	1.300	1.300	1.300	1.300	1.111	0
2023-07-10	1.270	1.300	1.260	1.300	1.111	7,000
2023-07-07	1.280	1.320	1.260	1.300	1.111	11,000
2023-07-06	1.300	1.300	1.300	1.300	1.111	0
2023-07-05	1.370	1.370	1.270	1.300	1.111	29,000
2023-07-04	1.320	1.320	1.320	1.320	1.128	0
2023-07-03	1.390	1.390	1.300	1.340	1.145	20,000
2023-06-30	1.340	1.340	1.340	1.340	1.145	0
2023-06-29	1.400	1.400	1.310	1.340	1.145	31,000
2023-06-28	1.350	1.350	1.330	1.350	1.153	7,000
2023-06-27	1.400	1.400	1.320	1.350	1.153	10,000
2023-06-26	1.350	1.350	1.350	1.350	1.153	0
2023-06-23	1.370	1.370	1.370	1.370	1.171	0
2023-06-21	1.380	1.380	1.380	1.380	1.179	0
2023-06-20	1.380	1.380	1.380	1.380	1.179	0
2023-06-19	1.380	1.490	1.330	1.380	1.179	20,000
2023-06-16	1.350	1.350	1.310	1.350	1.153	14,000
2023-06-15	1.400	1.400	1.400	1.400	1.196	0
2023-06-14	1.400	1.400	1.400	1.400	1.196	8,000
2023-06-13	1.300	1.400	1.300	1.370	1.171	27,000
2023-06-12	1.330	1.340	1.320	1.320	1.128	16,000
2023-06-09	1.420	1.430	1.420	1.430	1.222	16,000
2023-06-08	1.430	1.440	1.300	1.380	1.179	166,000
2023-06-07	1.440	1.450	1.420	1.450	1.239	37,000
2023-06-06	1.440	1.560	1.440	1.470	1.256	4,000
2023-06-05	1.380	1.380	1.380	1.380	1.179	0
2023-06-02	1.350	1.420	1.350	1.380	1.179	4,000
2023-06-01	1.450	1.450	1.250	1.290	1.102	22,000
2023-05-31	1.350	1.350	1.320	1.350	1.153	94,000
2023-05-30	1.260	1.490	1.260	1.470	1.256	116,000
2023-05-29	1.410	1.410	1.320	1.320	1.128	12,000
2023-05-25	1.550	1.550	1.360	1.360	1.162	81,000
2023-05-24	1.420	1.440	1.410	1.430	1.222	21,000

← NewerPage 14 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.