IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.300	2.450	2.300	2.450	1.989	745,000
2022-06-01	2.110	2.660	2.110	2.370	1.924	2,190,000
2022-05-31	1.930	2.110	1.900	2.110	1.713	2,113,000
2022-05-30	1.970	2.000	1.910	1.930	1.567	1,090,000
2022-05-27	2.010	2.010	1.950	1.960	1.591	788,000
2022-05-26	2.000	2.000	1.900	1.910	1.551	924,000
2022-05-25	2.250	2.250	2.000	2.010	1.632	1,301,000
2022-05-24	2.300	2.300	2.160	2.160	1.754	1,030,000
2022-05-23	2.230	2.230	2.200	2.210	1.751	1,076,000
2022-05-20	2.230	2.230	2.200	2.220	1.759	1,078,000
2022-05-19	2.220	2.220	2.200	2.220	1.759	1,214,000
2022-05-18	2.270	2.270	2.210	2.220	1.759	1,279,000
2022-05-17	2.340	2.390	2.220	2.230	1.767	1,028,000
2022-05-16	2.340	2.340	2.200	2.250	1.783	1,672,000
2022-05-13	2.390	2.390	2.200	2.360	1.870	1,414,000
2022-05-12	2.500	2.500	2.400	2.420	1.918	691,000
2022-05-11	2.480	2.550	2.450	2.500	1.981	941,000
2022-05-10	2.510	2.560	2.460	2.560	2.029	510,000
2022-05-06	2.530	2.650	2.530	2.590	2.052	468,000
2022-05-05	2.680	2.680	2.610	2.670	2.116	572,000
2022-05-04	2.680	2.680	2.600	2.670	2.116	469,000
2022-05-03	2.590	2.720	2.590	2.670	2.116	484,408
2022-04-29	2.640	2.650	2.630	2.650	2.100	542,000
2022-04-28	2.580	2.650	2.580	2.600	2.060	479,000
2022-04-27	2.580	2.650	2.580	2.600	2.060	430,000
2022-04-26	2.540	2.730	2.510	2.710	2.147	444,000
2022-04-25	2.730	2.730	2.530	2.530	2.005	411,000
2022-04-22	2.790	2.790	2.610	2.640	2.092	500,000
2022-04-21	2.550	2.640	2.550	2.620	2.076	498,000
2022-04-20	2.890	2.900	2.600	2.610	2.068	781,000
2022-04-19	2.750	2.750	2.570	2.720	2.155	473,000
2022-04-14	2.570	2.800	2.570	2.800	2.219	892,000
2022-04-13	2.720	2.720	2.550	2.650	2.100	665,000
2022-04-12	2.540	2.650	2.500	2.650	2.100	747,000
2022-04-11	2.620	2.630	2.480	2.480	1.965	760,000
2022-04-08	2.650	2.880	2.610	2.680	2.124	501,000
2022-04-07	2.770	2.900	2.630	2.740	2.171	373,000
2022-04-06	2.730	2.850	2.730	2.750	2.179	417,000
2022-04-04	2.580	2.810	2.580	2.750	2.179	465,000
2022-04-01	2.880	2.910	2.570	2.580	2.044	1,170,000
2022-03-31	2.760	2.800	2.720	2.800	2.219	479,000
2022-03-30	2.910	2.990	2.680	2.680	2.124	1,192,000
2022-03-29	2.890	2.980	2.890	2.970	2.354	394,000
2022-03-28	2.970	2.980	2.960	2.960	2.346	378,000
2022-03-25	2.970	2.980	2.900	2.950	2.338	504,000
2022-03-24	2.910	3.000	2.890	2.940	2.330	438,000
2022-03-23	2.970	2.970	2.880	2.880	2.282	431,000
2022-03-22	2.950	2.980	2.920	2.940	2.330	546,000
2022-03-21	2.860	3.000	2.840	2.910	2.306	637,000
2022-03-18	2.890	2.900	2.830	2.840	2.250	572,000
2022-03-17	2.850	2.940	2.850	2.860	2.266	513,000
2022-03-16	2.910	2.930	2.810	2.840	2.250	566,000
2022-03-15	2.900	2.900	2.800	2.800	2.219	606,000
2022-03-14	3.130	3.130	2.900	2.920	2.314	455,000
2022-03-11	3.000	3.050	3.000	3.020	2.393	504,000
2022-03-10	3.010	3.070	3.000	3.060	2.425	467,000
2022-03-09	3.080	3.110	3.010	3.010	2.385	407,000
2022-03-08	3.100	3.190	3.070	3.140	2.488	423,000
2022-03-07	3.200	3.200	3.060	3.060	2.425	653,000
2022-03-04	3.160	3.200	3.110	3.140	2.488	801,000

← NewerPage 19 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.