IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.360	2.400	2.280	2.330	1.892	437,000
2022-08-26	2.250	2.390	2.210	2.360	1.916	463,000
2022-08-25	2.350	2.360	2.250	2.300	1.867	417,000
2022-08-24	2.340	2.350	2.200	2.300	1.867	572,000
2022-08-23	2.380	2.380	2.250	2.270	1.843	436,000
2022-08-22	2.300	2.360	2.300	2.300	1.867	451,000
2022-08-19	2.470	2.470	2.380	2.380	1.932	415,000
2022-08-18	2.490	2.490	2.390	2.420	1.965	407,000
2022-08-17	2.440	2.470	2.410	2.420	1.965	435,000
2022-08-16	2.480	2.500	2.420	2.480	2.013	395,000
2022-08-15	2.370	2.460	2.360	2.450	1.989	493,000
2022-08-12	2.350	2.400	2.340	2.390	1.940	433,000
2022-08-11	2.380	2.460	2.380	2.400	1.948	420,000
2022-08-10	2.370	2.440	2.370	2.400	1.948	397,000
2022-08-09	2.400	2.410	2.390	2.410	1.957	417,000
2022-08-08	2.300	2.380	2.260	2.370	1.924	411,000
2022-08-05	2.300	2.300	2.250	2.250	1.827	433,000
2022-08-04	2.310	2.400	2.250	2.260	1.835	468,000
2022-08-03	2.240	2.340	2.240	2.340	1.900	416,000
2022-08-02	2.250	2.310	2.250	2.290	1.859	454,000
2022-08-01	2.360	2.360	2.260	2.290	1.859	400,000
2022-07-29	2.310	2.340	2.300	2.320	1.883	459,000
2022-07-28	2.350	2.350	2.340	2.350	1.908	395,000
2022-07-27	2.350	2.350	2.300	2.340	1.900	479,000
2022-07-26	2.400	2.400	2.320	2.340	1.900	483,000
2022-07-25	2.350	2.380	2.310	2.310	1.875	444,000
2022-07-22	2.390	2.450	2.350	2.350	1.908	483,000
2022-07-21	2.360	2.440	2.350	2.370	1.924	433,000
2022-07-20	2.450	2.450	2.400	2.420	1.965	422,000
2022-07-19	2.400	2.400	2.310	2.380	1.932	452,000
2022-07-18	2.400	2.420	2.320	2.390	1.940	451,000
2022-07-15	2.390	2.390	2.300	2.320	1.883	451,000
2022-07-14	2.410	2.420	2.340	2.340	1.900	409,000
2022-07-13	2.350	2.370	2.270	2.370	1.924	432,000
2022-07-12	2.410	2.470	2.300	2.300	1.867	431,000
2022-07-11	2.480	2.480	2.350	2.460	1.997	459,000
2022-07-08	2.510	2.520	2.450	2.450	1.989	504,000
2022-07-07	2.540	2.540	2.470	2.520	2.046	377,000
2022-07-06	2.470	2.550	2.470	2.520	2.046	387,000
2022-07-05	2.500	2.520	2.490	2.500	2.030	422,000
2022-07-04	2.400	2.480	2.400	2.470	2.005	484,000
2022-06-30	2.490	2.520	2.450	2.450	1.989	376,000
2022-06-29	2.470	2.530	2.440	2.460	1.997	520,000
2022-06-28	2.520	2.520	2.450	2.450	1.989	523,000
2022-06-27	2.510	2.560	2.510	2.530	2.054	435,000
2022-06-24	2.520	2.530	2.510	2.530	2.054	591,000
2022-06-23	2.530	2.530	2.440	2.500	2.030	435,000
2022-06-22	2.430	2.550	2.430	2.480	2.013	512,000
2022-06-21	2.530	2.530	2.460	2.470	2.005	436,000
2022-06-20	2.370	2.510	2.120	2.480	2.013	429,000
2022-06-17	2.420	2.530	2.400	2.490	2.021	938,000
2022-06-16	2.510	2.580	2.390	2.440	1.981	740,000
2022-06-15	2.360	2.450	2.360	2.410	1.957	949,000
2022-06-14	2.370	2.420	2.350	2.360	1.916	882,000
2022-06-13	2.530	2.530	2.420	2.440	1.981	807,000
2022-06-10	2.460	2.540	2.460	2.540	2.062	964,000
2022-06-09	2.490	2.490	2.440	2.440	1.981	795,000
2022-06-08	2.580	2.580	2.360	2.500	2.030	799,000
2022-06-07	2.480	2.480	2.300	2.320	1.883	947,000
2022-06-06	2.450	2.570	2.320	2.380	1.932	919,000

← NewerPage 18 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.