IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.840	1.940	1.560	1.780	1.780	23,287,000
2026-01-27	1.870	1.870	1.400	1.600	1.600	21,457,000
2026-01-26	1.820	1.940	1.650	1.870	1.870	11,599,000
2026-01-23	1.980	1.980	1.730	1.800	1.800	5,429,000
2026-01-22	2.000	2.010	1.860	1.900	1.900	2,612,000
2026-01-21	2.010	2.020	1.920	2.000	2.000	992,000
2026-01-20	2.160	2.160	1.980	2.010	2.010	2,839,000
2026-01-19	2.180	2.200	2.060	2.120	2.120	2,441,000
2026-01-16	2.210	2.220	2.120	2.180	2.180	1,483,000
2026-01-15	2.500	2.500	2.130	2.180	2.180	8,888,000
2026-01-14	2.450	2.610	2.360	2.500	2.500	4,738,000
2026-01-13	2.430	2.680	2.370	2.450	2.450	4,874,000
2026-01-12	2.360	2.470	2.200	2.390	2.390	2,682,000
2026-01-09	2.450	2.480	2.270	2.330	2.330	2,090,600
2026-01-08	2.500	2.530	2.390	2.420	2.420	846,000
2026-01-07	2.380	2.550	2.370	2.500	2.500	912,000
2026-01-06	2.480	2.490	2.260	2.380	2.380	1,186,000
2026-01-05	2.490	2.630	2.380	2.400	2.400	2,045,000
2026-01-02	2.690	2.800	2.380	2.500	2.500	2,451,000
2025-12-31	2.740	2.750	2.530	2.620	2.620	1,524,000
2025-12-30	2.640	2.980	2.460	2.690	2.690	3,950,000
2025-12-29	2.220	2.750	2.220	2.600	2.600	4,645,000
2025-12-24	2.370	2.370	1.980	2.220	2.220	5,300,155
2025-12-23	2.700	2.750	2.170	2.410	2.410	4,988,000
2025-12-22	2.830	2.830	2.280	2.560	2.560	5,609,102
2025-12-19	3.260	3.270	2.710	2.790	2.790	2,927,000
2025-12-18	3.860	3.860	3.150	3.270	3.270	1,604,000
2025-12-17	3.970	4.020	3.850	3.850	3.850	374,000
2025-12-16	4.020	4.020	3.960	4.000	4.000	258,000
2025-12-15	3.900	4.110	3.900	4.020	4.020	376,000
2025-12-12	4.060	4.250	3.940	3.990	3.990	495,000
2025-12-11	4.510	4.510	4.000	4.050	4.050	1,203,000
2025-12-10	5.010	5.010	4.470	4.510	4.510	1,944,000
2025-12-09	5.170	5.380	4.650	4.880	4.880	2,329,000
2025-12-08	5.610	5.610	5.140	5.170	5.170	2,673,000
2025-12-05	5.610	5.680	5.540	5.600	5.600	2,346,000
2025-12-04	5.500	5.920	5.500	5.650	5.650	2,331,000
2025-12-03	5.640	5.640	5.380	5.520	5.520	515,000
2025-12-02	5.690	5.710	5.530	5.600	5.600	936,000
2025-12-01	6.300	6.300	5.500	5.550	5.550	2,720,000
2025-11-28	6.540	6.590	6.360	6.530	6.530	2,702,000
2025-11-27	6.440	6.750	6.300	6.470	6.470	2,238,000
2025-11-26	6.290	6.460	6.220	6.340	6.340	2,093,000
2025-11-25	6.380	6.600	6.140	6.290	6.290	2,845,000
2025-11-24	5.630	6.490	5.410	6.380	6.380	5,030,000
2025-11-21	5.880	6.070	5.590	5.630	5.630	3,016,000
2025-11-20	5.970	6.090	5.770	5.850	5.850	2,374,400
2025-11-19	6.010	6.340	5.880	5.880	5.880	2,647,300
2025-11-18	6.250	6.250	5.540	6.250	6.250	3,705,000
2025-11-17	6.020	6.380	5.900	6.250	6.250	3,050,000
2025-11-14	6.010	6.200	5.740	5.990	5.990	2,608,000
2025-11-13	6.870	6.890	6.010	6.120	6.120	2,598,000
2025-11-12	8.030	8.030	6.580	6.720	6.720	4,825,198
2025-11-11	8.520	8.790	7.860	8.040	8.040	1,792,000
2025-11-10	6.760	8.770	6.760	8.520	8.520	4,510,000
2025-11-07	6.610	6.850	6.390	6.770	6.770	2,292,000
2025-11-06	6.070	6.780	5.600	6.530	6.530	3,545,000
2025-11-05	5.600	6.500	4.900	6.080	6.080	9,852,000
2025-11-04	6.510	6.510	4.410	5.970	5.970	13,408,000
2025-11-03	7.000	7.150	6.200	6.280	6.280	2,163,400

← NewerPage 4 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.