IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	3.240	3.250	3.160	3.160	2.504	597,000
2022-03-02	3.390	3.390	3.260	3.260	2.583	692,000
2022-03-01	3.270	3.430	3.270	3.390	2.686	671,000
2022-02-28	3.240	3.350	3.230	3.320	2.631	1,191,000
2022-02-25	3.220	3.250	3.190	3.240	2.567	877,000
2022-02-24	3.270	3.270	3.150	3.150	2.496	874,000
2022-02-23	3.200	3.280	3.200	3.220	2.552	1,017,000
2022-02-22	3.220	3.240	3.180	3.190	2.528	847,000
2022-02-21	3.280	3.280	3.220	3.230	2.560	1,096,000
2022-02-18	3.280	3.280	3.190	3.200	2.536	840,000
2022-02-17	3.260	3.270	3.190	3.230	2.560	836,000
2022-02-16	3.200	3.270	3.190	3.190	2.528	758,000
2022-02-15	3.250	3.280	3.210	3.210	2.544	700,000
2022-02-14	3.300	3.300	3.220	3.250	2.575	727,000
2022-02-11	3.380	3.380	3.230	3.290	2.607	779,000
2022-02-10	3.250	3.300	3.240	3.300	2.615	1,059,000
2022-02-09	3.660	3.670	3.260	3.300	2.615	1,652,000
2022-02-08	3.560	3.850	3.500	3.580	2.837	1,885,000
2022-02-07	3.310	4.280	3.230	3.500	2.773	3,983,408
2022-02-04	3.300	3.310	3.260	3.310	2.623	1,041,000
2022-01-31	3.210	3.240	3.100	3.240	2.567	878,000
2022-01-28	3.270	3.270	3.060	3.100	2.457	1,009,000
2022-01-27	3.290	3.300	3.100	3.110	2.464	739,000
2022-01-26	3.170	3.210	3.100	3.150	2.496	674,000
2022-01-25	3.200	3.250	3.200	3.230	2.560	691,000
2022-01-24	3.210	3.330	3.200	3.240	2.567	688,000
2022-01-21	3.290	3.290	3.230	3.270	2.591	646,000
2022-01-20	3.280	3.280	3.200	3.240	2.567	672,000
2022-01-19	3.210	3.350	3.210	3.240	2.567	720,000
2022-01-18	3.280	3.280	3.210	3.210	2.544	699,000
2022-01-17	3.340	3.340	3.210	3.220	2.552	659,000
2022-01-14	3.320	3.420	3.280	3.350	2.655	746,000
2022-01-13	3.220	3.320	3.170	3.320	2.631	646,000
2022-01-12	3.150	3.210	3.130	3.210	2.544	553,000
2022-01-11	3.210	3.250	3.210	3.240	2.567	692,000
2022-01-10	3.260	3.270	3.190	3.200	2.536	614,000
2022-01-07	3.260	3.300	3.150	3.170	2.512	549,000
2022-01-06	3.390	3.390	3.230	3.230	2.560	642,000
2022-01-05	3.320	3.400	3.240	3.400	2.694	878,000
2022-01-04	3.220	3.320	3.220	3.320	2.631	668,000
2022-01-03	3.300	3.320	3.180	3.320	2.631	598,000
2021-12-31	3.320	3.320	3.190	3.220	2.552	595,000
2021-12-30	3.410	3.420	3.120	3.180	2.520	740,000
2021-12-29	3.380	3.410	3.310	3.410	2.702	755,000
2021-12-28	3.380	3.420	3.300	3.400	2.694	675,000
2021-12-24	3.400	3.410	3.300	3.330	2.639	549,000
2021-12-23	3.460	3.460	3.290	3.340	2.647	703,000
2021-12-22	3.260	3.400	3.180	3.400	2.694	891,000
2021-12-21	3.200	3.260	3.200	3.260	2.583	650,000
2021-12-20	3.090	3.300	3.090	3.230	2.560	619,000
2021-12-17	3.400	3.400	3.250	3.250	2.575	619,000
2021-12-16	3.200	3.370	3.170	3.270	2.591	907,000
2021-12-15	3.200	3.250	3.070	3.170	2.512	661,000
2021-12-14	3.200	3.240	3.080	3.130	2.480	582,000
2021-12-13	3.180	3.180	3.050	3.110	2.464	677,000
2021-12-10	2.980	3.150	2.980	3.100	2.457	796,000
2021-12-09	3.150	3.150	3.010	3.140	2.488	693,000
2021-12-08	3.150	3.160	2.960	3.010	2.385	805,000
2021-12-07	3.130	3.140	3.090	3.110	2.464	649,000
2021-12-06	3.470	3.470	3.000	3.000	2.377	772,000

← NewerPage 20 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.