IVD Medical Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	3.490	3.490	3.370	3.420	2.710	607,000
2021-12-02	3.450	3.520	3.400	3.410	2.702	672,000
2021-12-01	3.410	3.600	3.380	3.450	2.734	1,062,000
2021-11-30	3.290	3.410	3.180	3.410	2.702	853,000
2021-11-29	3.280	3.290	3.220	3.290	2.607	572,000
2021-11-26	3.280	3.370	3.160	3.270	2.591	1,046,000
2021-11-25	3.050	3.220	3.050	3.210	2.544	930,000
2021-11-24	2.990	3.080	2.990	3.080	2.441	522,000
2021-11-23	2.970	3.060	2.970	3.020	2.393	629,000
2021-11-22	3.070	3.070	3.010	3.010	2.385	620,000
2021-11-19	3.070	3.080	3.020	3.080	2.441	723,000
2021-11-18	2.940	3.070	2.940	3.070	2.433	881,000
2021-11-17	2.930	2.990	2.930	2.980	2.361	644,000
2021-11-16	2.980	3.000	2.970	3.000	2.377	686,000
2021-11-15	2.920	2.960	2.890	2.950	2.338	599,000
2021-11-12	2.940	3.000	2.920	2.930	2.322	649,000
2021-11-11	3.000	3.000	2.910	2.970	2.354	664,000
2021-11-10	2.910	2.950	2.900	2.950	2.338	655,000
2021-11-09	2.990	3.000	2.910	2.920	2.314	635,000
2021-11-08	3.020	3.020	2.920	2.990	2.369	659,000
2021-11-05	2.970	3.050	2.950	3.020	2.393	808,000
2021-11-04	2.990	2.990	2.860	2.950	2.338	680,000
2021-11-03	2.940	2.970	2.850	2.950	2.338	772,000
2021-11-02	2.920	2.980	2.900	2.900	2.298	699,000
2021-11-01	2.860	2.950	2.850	2.900	2.298	688,000
2021-10-29	2.980	3.010	2.820	2.940	2.330	962,000
2021-10-28	3.010	3.050	2.960	3.050	2.417	926,000
2021-10-27	2.990	3.030	2.950	3.030	2.401	1,102,000
2021-10-26	3.040	3.040	2.920	2.970	2.354	926,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.