IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.960	1.990	1.880	1.940	1.593	494,000
2022-11-22	2.020	2.020	1.920	1.960	1.610	615,000
2022-11-21	2.030	2.030	1.980	1.990	1.634	549,000
2022-11-18	2.040	2.050	1.980	2.000	1.642	540,000
2022-11-17	2.050	2.050	1.990	2.050	1.684	444,000
2022-11-16	2.090	2.090	1.990	1.990	1.634	439,000
2022-11-15	2.030	2.080	1.980	2.080	1.708	461,000
2022-11-14	2.020	2.050	1.980	1.980	1.626	516,000
2022-11-11	2.110	2.110	1.980	1.990	1.634	499,000
2022-11-10	2.000	2.040	1.990	1.990	1.634	480,000
2022-11-09	2.090	2.090	1.990	1.990	1.634	477,000
2022-11-08	2.080	2.140	2.070	2.130	1.749	447,000
2022-11-07	2.040	2.180	2.020	2.180	1.790	472,000
2022-11-04	2.200	2.270	2.140	2.140	1.757	442,000
2022-11-03	2.210	2.250	2.160	2.250	1.848	423,000
2022-11-02	2.100	2.200	1.990	2.170	1.782	410,000
2022-11-01	2.100	2.130	2.030	2.100	1.725	458,000
2022-10-31	2.000	2.050	1.990	2.050	1.684	465,000
2022-10-28	2.100	2.150	1.990	2.070	1.700	459,000
2022-10-27	2.000	2.080	1.820	2.080	1.708	530,000
2022-10-26	1.990	2.080	1.980	2.000	1.642	466,000
2022-10-25	2.070	2.070	1.970	1.970	1.618	445,000
2022-10-24	2.100	2.100	1.990	2.020	1.659	437,000
2022-10-21	2.020	2.120	1.970	2.100	1.725	445,000
2022-10-20	2.060	2.180	2.060	2.060	1.692	1,352,646
2022-10-19	2.310	2.330	2.100	2.150	1.766	435,000
2022-10-18	2.010	2.340	2.010	2.310	1.897	485,000
2022-10-17	2.030	2.080	1.950	2.080	1.708	495,000
2022-10-14	1.950	2.100	1.950	2.010	1.651	420,000
2022-10-13	2.060	2.070	1.890	1.960	1.610	543,000
2022-10-12	2.190	2.270	1.970	2.020	1.659	503,000
2022-10-11	2.240	2.300	2.190	2.190	1.798	455,000
2022-10-10	2.380	2.380	2.220	2.220	1.823	399,000
2022-10-07	2.390	2.390	2.210	2.390	1.963	421,000
2022-10-06	2.360	2.380	2.300	2.340	1.922	428,000
2022-10-05	2.410	2.410	2.320	2.370	1.946	473,000
2022-10-03	2.360	2.400	2.350	2.370	1.946	410,000
2022-09-30	2.300	2.350	2.250	2.350	1.930	529,000
2022-09-29	2.240	2.300	2.200	2.300	1.889	440,000
2022-09-28	2.300	2.300	2.180	2.180	1.790	466,000
2022-09-27	2.410	2.410	2.220	2.240	1.840	446,000
2022-09-26	2.460	2.460	2.200	2.350	1.930	618,000
2022-09-23	2.350	2.360	2.310	2.310	1.897	448,000
2022-09-22	2.450	2.450	2.390	2.390	1.963	475,000
2022-09-21	2.480	2.560	2.470	2.470	2.028	842,000
2022-09-20	2.480	2.510	2.460	2.510	2.061	557,000
2022-09-19	2.440	2.480	2.350	2.480	2.037	488,000
2022-09-16	2.390	2.450	2.310	2.450	2.012	677,000
2022-09-15	2.400	2.410	2.210	2.400	1.971	653,560
2022-09-14	2.320	2.410	2.320	2.330	1.913	434,000
2022-09-13	2.400	2.410	2.330	2.360	1.938	436,000
2022-09-09	2.360	2.360	2.320	2.330	1.913	436,000
2022-09-08	2.300	2.390	2.300	2.370	1.946	440,000
2022-09-07	2.400	2.400	2.300	2.300	1.889	438,000
2022-09-06	2.420	2.420	2.310	2.320	1.905	433,000
2022-09-05	2.390	2.390	2.100	2.370	1.946	448,000
2022-09-02	2.280	2.450	2.280	2.390	1.963	443,000
2022-09-01	2.400	2.480	2.350	2.350	1.930	462,000
2022-08-31	2.280	2.400	2.280	2.390	1.940	499,000
2022-08-30	2.380	2.500	2.250	2.250	1.827	465,000

← NewerPage 17 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.