IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.690	1.690	1.450	1.450	1.191	965,000
2023-02-22	1.580	1.630	1.440	1.520	1.248	1,269,995
2023-02-21	1.700	1.700	1.580	1.580	1.298	1,013,000
2023-02-20	1.770	1.790	1.630	1.730	1.421	770,000
2023-02-17	1.950	1.950	1.760	1.770	1.454	897,000
2023-02-16	1.860	2.000	1.800	1.870	1.536	1,095,000
2023-02-15	1.950	2.030	1.880	1.890	1.552	628,000
2023-02-14	1.970	2.000	1.930	1.980	1.626	489,000
2023-02-13	2.000	2.000	1.920	1.920	1.577	538,000
2023-02-10	2.010	2.030	1.980	2.030	1.667	478,000
2023-02-09	1.950	2.090	1.950	2.090	1.716	501,000
2023-02-08	1.960	2.010	1.950	1.960	1.610	451,000
2023-02-07	2.000	2.000	1.930	1.990	1.634	441,000
2023-02-06	2.090	2.090	1.960	2.000	1.642	533,000
2023-02-03	1.990	2.090	1.980	2.080	1.708	453,000
2023-02-02	2.040	2.110	1.950	2.070	1.700	511,000
2023-02-01	1.980	2.140	1.930	2.120	1.741	459,000
2023-01-31	1.930	1.950	1.880	1.950	1.601	520,000
2023-01-30	1.980	1.980	1.920	1.930	1.585	447,000
2023-01-27	1.970	2.030	1.940	2.020	1.659	427,000
2023-01-26	1.990	2.000	1.910	1.910	1.569	453,000
2023-01-20	1.980	2.030	1.960	2.010	1.651	504,000
2023-01-19	1.920	1.990	1.920	1.960	1.610	467,000
2023-01-18	1.990	1.990	1.910	1.920	1.577	426,000
2023-01-17	1.900	1.930	1.890	1.910	1.569	421,000
2023-01-16	1.880	1.950	1.870	1.880	1.544	465,000
2023-01-13	1.920	1.920	1.860	1.880	1.544	444,000
2023-01-12	1.940	1.960	1.870	1.880	1.544	535,000
2023-01-11	2.000	2.000	1.910	1.910	1.569	503,000
2023-01-10	2.030	2.030	1.950	1.980	1.626	448,000
2023-01-09	2.010	2.010	1.980	1.980	1.626	438,000
2023-01-06	2.050	2.050	2.010	2.020	1.659	470,000
2023-01-05	2.020	2.140	2.000	2.050	1.684	596,000
2023-01-04	1.940	2.000	1.940	1.990	1.634	551,000
2023-01-03	1.940	2.020	1.930	1.940	1.593	468,000
2022-12-30	2.050	2.050	1.940	1.960	1.610	443,000
2022-12-29	2.020	2.020	1.910	1.950	1.601	421,000
2022-12-28	2.050	2.050	1.920	1.940	1.593	457,000
2022-12-23	1.970	1.970	1.930	1.930	1.585	385,000
2022-12-22	1.970	1.970	1.890	1.950	1.601	485,000
2022-12-21	1.940	1.980	1.900	1.910	1.569	465,000
2022-12-20	1.930	1.960	1.790	1.930	1.585	491,000
2022-12-19	1.940	1.990	1.890	1.890	1.552	506,000
2022-12-16	1.970	2.010	1.950	1.990	1.634	481,000
2022-12-15	1.990	1.990	1.920	1.950	1.601	500,000
2022-12-14	1.960	1.980	1.910	1.960	1.610	502,000
2022-12-13	1.870	2.000	1.870	1.920	1.577	606,000
2022-12-12	1.870	1.930	1.870	1.900	1.560	524,000
2022-12-09	1.880	1.880	1.810	1.870	1.536	545,000
2022-12-08	1.850	1.940	1.770	1.810	1.486	830,000
2022-12-07	1.880	1.900	1.820	1.860	1.527	476,000
2022-12-06	1.930	1.930	1.790	1.860	1.527	574,000
2022-12-05	1.860	1.920	1.860	1.910	1.569	464,000
2022-12-02	1.980	1.980	1.790	1.810	1.486	500,000
2022-12-01	1.920	1.990	1.880	1.940	1.593	505,000
2022-11-30	1.950	1.950	1.840	1.840	1.511	453,000
2022-11-29	1.960	1.980	1.890	1.900	1.560	492,000
2022-11-28	1.950	1.950	1.900	1.940	1.593	457,000
2022-11-25	1.970	1.970	1.920	1.950	1.601	431,000
2022-11-24	1.990	1.990	1.920	1.950	1.601	496,000

← NewerPage 16 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.