IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.420	1.440	1.410	1.430	1.222	21,000
2023-05-23	1.490	1.520	1.380	1.520	1.299	75,000
2023-05-22	1.430	1.480	1.420	1.430	1.174	49,000
2023-05-19	1.550	1.550	1.410	1.430	1.174	131,000
2023-05-18	1.690	1.690	1.520	1.550	1.273	8,000
2023-05-17	1.650	1.700	1.540	1.600	1.314	83,000
2023-05-16	1.500	1.630	1.470	1.570	1.289	3,733,000
2023-05-15	1.690	1.690	1.560	1.580	1.298	64,000
2023-05-12	1.600	1.630	1.590	1.590	1.306	111,000
2023-05-11	1.650	1.740	1.630	1.640	1.347	1,385,000
2023-05-10	1.550	1.650	1.550	1.610	1.322	264,000
2023-05-09	1.490	1.550	1.490	1.550	1.273	426,000
2023-05-08	1.450	1.480	1.450	1.470	1.207	115,000
2023-05-05	1.490	1.490	1.420	1.440	1.183	74,000
2023-05-04	1.420	1.420	1.420	1.420	1.166	29,000
2023-05-03	1.530	1.530	1.400	1.400	1.150	324,000
2023-05-02	1.370	1.450	1.350	1.440	1.183	150,000
2023-04-28	1.400	1.400	1.330	1.380	1.133	283,000
2023-04-27	1.220	1.400	1.220	1.360	1.117	63,000
2023-04-26	1.280	1.380	1.280	1.300	1.068	344,000
2023-04-25	1.280	1.440	1.250	1.250	1.027	518,000
2023-04-24	1.490	1.490	1.360	1.380	1.133	87,000
2023-04-21	1.440	1.440	1.330	1.330	1.092	247,000
2023-04-20	1.500	1.520	1.360	1.420	1.166	475,000
2023-04-19	1.350	1.480	1.260	1.460	1.199	166,000
2023-04-18	1.340	1.380	1.340	1.350	1.109	13,000
2023-04-17	1.320	1.380	1.320	1.360	1.117	229,000
2023-04-14	1.250	1.330	1.250	1.320	1.084	188,000
2023-04-13	1.240	1.240	1.210	1.240	1.018	70,000
2023-04-12	1.220	1.340	1.220	1.270	1.043	557,000
2023-04-11	1.180	1.340	1.180	1.220	1.002	481,000
2023-04-06	1.220	1.230	1.160	1.190	0.977	293,000
2023-04-04	1.220	1.280	1.170	1.220	1.002	261,000
2023-04-03	1.230	1.230	1.190	1.200	0.985	68,000
2023-03-31	1.300	1.300	1.180	1.240	1.018	124,000
2023-03-30	1.250	1.300	1.160	1.260	1.035	696,000
2023-03-29	1.230	1.230	1.150	1.180	0.969	806,000
2023-03-28	1.300	1.320	1.240	1.240	1.018	169,000
2023-03-27	1.300	1.300	1.250	1.290	1.059	24,000
2023-03-24	1.300	1.330	1.210	1.310	1.076	298,000
2023-03-23	1.230	1.350	1.200	1.300	1.068	314,000
2023-03-22	1.150	1.200	1.130	1.190	0.977	573,000
2023-03-21	1.150	1.160	1.120	1.150	0.944	217,000
2023-03-20	1.200	1.210	1.080	1.190	0.977	352,000
2023-03-17	1.300	1.390	1.180	1.220	1.002	650,000
2023-03-16	1.000	1.620	1.000	1.260	1.035	5,348,000
2023-03-15	0.910	1.050	0.900	1.010	0.829	1,151,000
2023-03-14	1.010	1.010	0.910	0.910	0.747	475,000
2023-03-13	1.000	1.050	0.960	0.960	0.788	703,000
2023-03-10	1.070	1.180	1.010	1.030	0.846	523,000
2023-03-09	1.100	1.110	1.010	1.080	0.887	561,000
2023-03-08	1.100	1.110	1.050	1.070	0.879	458,000
2023-03-07	1.160	1.270	1.100	1.130	0.928	699,000
2023-03-06	1.210	1.210	1.130	1.130	0.928	404,000
2023-03-03	1.170	1.220	1.160	1.200	0.985	145,000
2023-03-02	1.260	1.280	1.220	1.220	1.002	328,000
2023-03-01	1.170	1.380	1.170	1.340	1.100	2,497,928
2023-02-28	1.310	1.420	1.120	1.120	0.920	7,613,928
2023-02-27	1.290	1.300	1.230	1.280	1.051	1,257,000
2023-02-24	1.410	1.420	1.260	1.290	1.059	1,670,000

← NewerPage 15 of 21 · 1,235 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.