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 |
| 2021-10-25 | 3.030 | 3.030 | 2.900 | 3.000 | 2.377 | 985,000 |
| 2021-10-22 | 2.950 | 3.030 | 2.940 | 3.030 | 2.401 | 977,000 |
| 2021-10-21 | 2.850 | 2.980 | 2.850 | 2.880 | 2.282 | 1,046,000 |
| 2021-10-20 | 2.840 | 2.970 | 2.840 | 2.900 | 2.298 | 1,025,000 |
| 2021-10-19 | 2.870 | 2.930 | 2.870 | 2.930 | 2.322 | 976,000 |
| 2021-10-18 | 2.870 | 2.990 | 2.750 | 2.850 | 2.258 | 985,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.