IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.590	0.600	0.580	0.590	0.590	360,000
2026-07-28	0.610	0.620	0.590	0.590	0.590	529,000
2026-07-27	0.620	0.620	0.610	0.610	0.610	116,000
2026-07-24	0.630	0.630	0.620	0.620	0.620	28,000
2026-07-23	0.630	0.630	0.610	0.620	0.620	421,000
2026-07-22	0.640	0.650	0.610	0.630	0.630	319,000
2026-07-21	0.640	0.640	0.640	0.640	0.640	25,000
2026-07-20	0.630	0.650	0.630	0.640	0.640	103,000
2026-07-17	0.630	0.630	0.600	0.630	0.630	1,072,000
2026-07-16	0.640	0.680	0.630	0.670	0.670	548,000
2026-07-15	0.640	0.650	0.640	0.640	0.640	117,000
2026-07-14	0.660	0.660	0.630	0.630	0.630	458,000
2026-07-13	0.630	0.640	0.630	0.640	0.640	79,000
2026-07-10	0.630	0.670	0.630	0.650	0.650	181,000
2026-07-09	0.660	0.660	0.650	0.650	0.650	91,000
2026-07-08	0.650	0.650	0.610	0.650	0.650	444,000
2026-07-07	0.630	0.660	0.630	0.650	0.650	180,000
2026-07-06	0.630	0.670	0.630	0.660	0.660	522,000
2026-07-03	0.630	0.690	0.630	0.630	0.630	1,112,000
2026-07-02	0.670	0.680	0.630	0.630	0.630	619,000
2026-06-30	0.650	0.650	0.630	0.640	0.640	221,000
2026-06-29	0.610	0.660	0.610	0.650	0.650	332,000
2026-06-26	0.680	0.680	0.610	0.610	0.610	561,000
2026-06-25	0.670	0.700	0.650	0.680	0.680	344,000
2026-06-24	0.690	0.690	0.650	0.670	0.670	528,000
2026-06-23	0.660	0.660	0.640	0.650	0.650	285,000
2026-06-22	0.700	0.700	0.660	0.660	0.660	396,000
2026-06-18	0.720	0.720	0.670	0.700	0.700	274,000
2026-06-17	0.710	0.740	0.670	0.690	0.690	951,000
2026-06-16	0.850	0.850	0.700	0.710	0.710	4,545,000
2026-06-15	0.690	0.850	0.630	0.850	0.850	4,324,000
2026-06-12	0.570	0.680	0.560	0.660	0.660	2,203,000
2026-06-11	0.620	0.620	0.560	0.580	0.580	1,614,000
2026-06-10	0.620	0.630	0.600	0.620	0.620	561,000
2026-06-09	0.630	0.660	0.630	0.640	0.640	250,500
2026-06-08	0.660	0.670	0.630	0.640	0.640	766,000
2026-06-05	0.710	0.710	0.660	0.670	0.670	467,000
2026-06-04	0.710	0.710	0.690	0.710	0.710	205,000
2026-06-03	0.720	0.720	0.690	0.710	0.710	662,000
2026-06-02	0.710	0.730	0.690	0.720	0.720	950,000
2026-06-01	0.720	0.740	0.720	0.740	0.740	323,000
2026-05-29	0.730	0.740	0.700	0.720	0.720	486,000
2026-05-28	0.730	0.740	0.710	0.720	0.720	438,000
2026-05-27	0.730	0.740	0.710	0.730	0.730	494,000
2026-05-26	0.810	0.810	0.690	0.770	0.770	2,753,000
2026-05-22	0.800	0.820	0.790	0.820	0.820	471,000
2026-05-21	0.880	0.890	0.800	0.800	0.800	711,000
2026-05-20	0.890	0.890	0.840	0.860	0.860	294,000
2026-05-19	0.880	0.890	0.860	0.890	0.890	313,000
2026-05-18	0.880	0.880	0.840	0.880	0.880	443,000
2026-05-15	0.870	0.880	0.840	0.880	0.880	371,000
2026-05-14	0.850	0.880	0.840	0.870	0.870	350,000
2026-05-13	0.880	0.890	0.840	0.870	0.870	695,000
2026-05-12	0.890	0.920	0.880	0.880	0.880	441,000
2026-05-11	0.890	0.920	0.880	0.920	0.920	505,000
2026-05-08	0.920	0.920	0.880	0.900	0.900	626,000
2026-05-07	0.890	0.920	0.890	0.920	0.920	499,000
2026-05-06	0.930	0.930	0.880	0.890	0.890	801,000
2026-05-05	0.920	0.920	0.890	0.900	0.900	1,643,000
2026-05-04	0.930	0.950	0.920	0.930	0.930	1,288,000

← NewerPage 2 of 21 · 1,234 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.