IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.910	0.940	0.910	0.930	0.930	529,000
2026-04-29	0.940	0.950	0.910	0.940	0.940	523,000
2026-04-28	1.000	1.000	0.930	0.940	0.940	1,015,000
2026-04-27	1.010	1.030	0.970	1.000	1.000	926,000
2026-04-24	1.010	1.030	1.000	1.010	1.010	764,000
2026-04-23	1.040	1.050	1.010	1.040	1.040	814,400
2026-04-22	1.060	1.060	1.010	1.040	1.040	1,529,000
2026-04-21	1.110	1.140	1.050	1.070	1.070	2,050,000
2026-04-20	1.040	1.130	1.040	1.110	1.110	1,486,000
2026-04-17	1.050	1.090	1.050	1.070	1.070	370,000
2026-04-16	1.050	1.070	1.030	1.070	1.070	446,000
2026-04-15	1.060	1.100	1.050	1.050	1.050	603,000
2026-04-14	1.100	1.100	1.040	1.050	1.050	1,455,000
2026-04-13	1.170	1.170	1.020	1.100	1.100	2,331,000
2026-04-10	1.090	1.200	1.090	1.170	1.170	1,624,000
2026-04-09	1.170	1.170	1.100	1.100	1.100	567,000
2026-04-08	1.140	1.170	1.120	1.140	1.140	614,000
2026-04-02	1.100	1.160	1.100	1.120	1.120	311,000
2026-04-01	1.100	1.160	1.080	1.130	1.130	1,146,000
2026-03-31	1.100	1.100	1.060	1.070	1.070	760,000
2026-03-30	1.110	1.110	1.050	1.070	1.070	952,000
2026-03-27	1.070	1.140	1.010	1.110	1.110	642,000
2026-03-26	1.130	1.140	1.120	1.120	1.120	626,000
2026-03-25	1.130	1.160	1.130	1.130	1.130	458,000
2026-03-24	1.130	1.160	1.110	1.130	1.130	702,000
2026-03-23	1.120	1.150	1.090	1.120	1.120	1,238,000
2026-03-20	1.140	1.160	1.130	1.160	1.160	398,000
2026-03-19	1.180	1.180	1.140	1.140	1.140	1,646,000
2026-03-18	1.230	1.230	1.180	1.200	1.200	936,000
2026-03-17	1.170	1.250	1.170	1.220	1.220	1,386,000
2026-03-16	1.200	1.220	1.170	1.180	1.180	937,000
2026-03-13	1.230	1.270	1.200	1.200	1.200	1,475,000
2026-03-12	1.200	1.240	1.180	1.230	1.230	1,896,000
2026-03-11	1.200	1.210	1.170	1.200	1.200	880,000
2026-03-10	1.140	1.210	1.140	1.200	1.200	2,183,000
2026-03-09	1.180	1.180	1.120	1.150	1.150	2,567,000
2026-03-06	1.180	1.260	1.160	1.220	1.220	3,970,000
2026-03-05	1.140	1.190	1.130	1.180	1.180	1,923,000
2026-03-04	1.090	1.120	1.090	1.110	1.110	1,656,000
2026-03-03	1.110	1.170	1.090	1.110	1.110	3,728,000
2026-03-02	1.170	1.170	1.110	1.120	1.120	2,649,000
2026-02-27	1.140	1.210	1.140	1.190	1.190	1,602,000
2026-02-26	1.150	1.180	1.120	1.150	1.150	1,636,000
2026-02-25	1.180	1.190	1.130	1.140	1.140	3,743,000
2026-02-24	1.240	1.250	1.150	1.160	1.160	3,882,000
2026-02-23	1.210	1.280	1.210	1.250	1.250	2,439,000
2026-02-20	1.190	1.270	1.150	1.200	1.200	3,998,000
2026-02-16	1.160	1.180	1.090	1.160	1.160	1,862,000
2026-02-13	1.310	1.400	1.140	1.160	1.160	26,252,000
2026-02-12	1.450	1.450	1.300	1.310	1.310	3,481,000
2026-02-11	1.400	1.530	1.260	1.440	1.440	6,408,000
2026-02-10	1.350	1.480	1.350	1.390	1.390	3,897,000
2026-02-09	1.240	1.400	1.220	1.360	1.360	6,052,000
2026-02-06	1.280	1.370	1.140	1.190	1.190	7,492,500
2026-02-05	1.300	1.320	1.250	1.280	1.280	1,476,000
2026-02-04	1.280	1.320	1.230	1.300	1.300	2,651,000
2026-02-03	1.500	1.530	1.270	1.280	1.280	10,624,000
2026-02-02	1.470	1.490	1.410	1.490	1.490	3,150,000
2026-01-30	1.560	1.560	1.450	1.460	1.460	7,820,000
2026-01-29	1.810	1.810	1.540	1.560	1.560	15,755,000

← NewerPage 3 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.