IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	7.400	7.400	6.530	6.990	6.990	2,083,000
2025-10-30	8.040	8.210	6.580	6.950	6.950	3,353,400
2025-10-28	9.390	9.390	7.660	8.010	8.010	3,279,000
2025-10-27	9.200	9.330	9.070	9.160	9.160	1,685,500
2025-10-24	9.360	9.400	9.010	9.110	9.110	1,703,000
2025-10-23	9.300	9.400	9.100	9.330	9.330	1,642,000
2025-10-22	9.200	9.370	8.810	9.280	9.280	2,048,000
2025-10-21	9.430	9.980	9.060	9.240	9.240	1,553,000
2025-10-20	8.520	9.560	8.520	9.430	9.430	2,596,000
2025-10-17	8.910	9.000	8.640	8.820	8.820	1,787,000
2025-10-16	9.070	9.130	8.810	8.980	8.980	1,594,000
2025-10-15	8.700	9.150	8.700	8.880	8.880	1,601,000
2025-10-14	9.300	9.500	8.510	8.650	8.650	1,687,000
2025-10-13	9.180	9.270	8.600	8.880	8.880	1,641,000
2025-10-10	9.280	9.480	9.190	9.310	9.310	1,541,000
2025-10-09	9.310	9.680	9.140	9.560	9.560	1,495,000
2025-10-08	9.840	9.900	9.250	9.440	9.440	1,590,000
2025-10-06	9.560	10.250	9.500	9.830	9.830	1,497,000
2025-10-03	9.590	9.850	9.280	9.520	9.520	1,921,500
2025-10-02	8.640	9.290	8.640	9.150	9.150	1,109,000
2025-09-30	9.460	9.460	8.530	8.640	8.640	1,644,000
2025-09-29	8.990	9.800	8.970	9.220	9.220	567,200
2025-09-26	9.500	9.500	8.940	8.980	8.980	728,000
2025-09-25	9.900	10.040	9.020	9.500	9.500	2,081,000
2025-09-24	9.970	10.170	9.900	10.080	10.080	730,500
2025-09-23	10.660	10.660	9.900	10.200	10.200	1,582,000
2025-09-22	11.500	11.530	10.500	10.660	10.660	1,439,000
2025-09-19	11.150	11.150	10.600	10.620	10.620	533,000
2025-09-18	11.490	11.490	10.680	11.000	11.000	988,000
2025-09-17	11.100	11.610	10.800	10.900	10.900	1,063,000
2025-09-16	10.900	11.080	9.600	11.060	11.060	4,939,000
2025-09-15	10.900	11.290	10.680	10.710	10.710	2,018,000
2025-09-12	10.500	11.200	10.330	10.440	10.440	2,116,500
2025-09-11	10.000	10.360	9.990	10.180	10.180	861,000
2025-09-10	10.800	10.970	9.830	10.400	10.400	2,131,200
2025-09-09	11.420	11.450	10.480	10.630	10.630	1,614,600
2025-09-08	11.390	11.470	10.500	11.090	11.090	2,005,000
2025-09-05	10.910	11.960	10.780	11.080	11.080	3,097,000
2025-09-04	10.790	11.020	10.140	10.910	10.910	1,711,500
2025-09-03	10.370	10.980	10.110	10.630	10.630	2,260,000
2025-09-02	11.230	11.330	9.900	10.330	10.330	3,069,220
2025-09-01	9.600	11.280	9.350	11.230	11.230	6,609,000
2025-08-29	8.660	9.850	8.530	9.690	9.690	4,407,160
2025-08-28	8.790	8.940	8.270	8.380	8.380	2,204,000
2025-08-27	8.600	8.870	8.110	8.800	8.800	2,041,000
2025-08-26	8.080	8.800	7.800	8.420	8.420	2,098,000
2025-08-25	8.110	8.500	7.810	8.080	8.080	2,350,000
2025-08-22	7.600	8.150	7.440	7.800	7.800	2,039,000
2025-08-21	8.160	8.430	7.520	7.680	7.680	2,092,000
2025-08-20	8.380	8.890	8.000	8.160	8.160	1,324,000
2025-08-19	8.800	9.450	8.600	8.620	8.620	2,922,922
2025-08-18	8.800	9.300	8.800	8.900	8.900	2,236,600
2025-08-15	8.560	9.010	7.900	8.720	8.720	3,911,000
2025-08-14	9.480	9.480	8.560	8.640	8.640	4,015,600
2025-08-13	9.990	10.400	9.220	9.550	9.550	3,817,000
2025-08-12	10.000	12.860	8.800	9.250	9.250	11,651,036
2025-08-11	9.010	10.080	8.300	10.000	10.000	7,080,000
2025-08-08	8.110	8.120	7.320	7.840	7.840	3,173,000
2025-08-07	8.050	8.670	7.500	8.130	8.130	5,137,020
2025-08-06	5.800	8.100	5.500	7.960	7.960	8,666,600

← NewerPage 5 of 21 · 1,234 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.