IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	5.480	6.410	5.120	5.750	5.750	6,692,000
2025-08-04	4.370	5.500	4.090	5.480	5.480	3,887,000
2025-08-01	4.840	4.950	4.200	4.540	4.540	3,502,000
2025-07-31	4.300	5.000	4.300	4.840	4.840	5,926,000
2025-07-30	3.710	4.380	3.710	4.310	4.310	3,889,000
2025-07-29	3.730	3.750	3.530	3.740	3.740	1,046,000
2025-07-28	3.700	3.790	3.480	3.730	3.730	772,000
2025-07-25	3.600	3.870	3.580	3.610	3.610	3,357,000
2025-07-24	3.390	3.580	3.390	3.480	3.480	878,000
2025-07-23	3.350	3.550	3.040	3.390	3.390	1,669,000
2025-07-22	3.920	3.920	3.270	3.360	3.360	2,581,000
2025-07-21	3.390	4.660	3.180	3.920	3.920	10,505,000
2025-07-18	2.810	2.950	2.500	2.950	2.950	3,433,000
2025-07-17	2.440	2.600	2.120	2.450	2.450	797,000
2025-07-16	2.280	2.510	2.280	2.440	2.440	542,000
2025-07-15	2.040	2.280	2.040	2.280	2.280	445,000
2025-07-14	2.020	2.020	2.020	2.020	2.020	37,000
2025-07-11	2.040	2.040	1.990	1.990	1.990	55,000
2025-07-10	2.050	2.050	2.050	2.050	2.050	0
2025-07-09	2.050	2.050	2.050	2.050	2.050	0
2025-07-08	2.060	2.150	2.040	2.050	2.050	23,000
2025-07-07	2.060	2.060	2.060	2.060	2.060	0
2025-07-04	2.200	2.200	2.060	2.060	2.060	19,000
2025-07-03	2.000	2.050	1.980	2.050	2.050	75,000
2025-07-02	2.220	2.260	2.000	2.000	2.000	100,000
2025-06-30	2.080	2.200	2.060	2.200	2.200	76,000
2025-06-27	1.980	2.120	1.980	2.060	2.060	122,000
2025-06-26	1.990	1.990	1.990	1.990	1.990	25,000
2025-06-25	2.010	2.010	1.990	1.990	1.990	65,000
2025-06-24	1.990	2.000	1.990	2.000	2.000	52,000
2025-06-23	2.000	2.010	1.990	2.010	2.010	9,000
2025-06-20	2.030	2.030	2.020	2.020	2.020	10,000
2025-06-19	2.020	2.050	2.010	2.050	2.050	27,000
2025-06-18	2.000	2.090	2.000	2.080	2.080	34,000
2025-06-17	2.000	2.100	2.000	2.090	2.090	28,000
2025-06-16	2.200	2.200	2.000	2.100	2.100	462,000
2025-06-13	2.470	2.470	2.230	2.260	2.260	202,000
2025-06-12	2.460	2.550	2.460	2.470	2.470	1,424,000
2025-06-11	2.450	2.470	2.450	2.460	2.460	771,000
2025-06-10	2.400	2.450	2.400	2.430	2.430	383,000
2025-06-09	2.380	2.450	2.380	2.390	2.390	427,000
2025-06-06	2.310	2.360	2.310	2.330	2.330	459,000
2025-06-05	2.140	2.290	2.140	2.280	2.280	327,000
2025-06-04	2.230	2.260	2.230	2.240	2.240	321,000
2025-06-03	2.190	2.220	2.050	2.200	2.200	509,000
2025-06-02	2.130	2.190	2.130	2.190	2.190	413,000
2025-05-30	2.100	2.120	2.100	2.110	2.110	892,000
2025-05-29	2.070	2.100	2.070	2.070	2.070	774,000
2025-05-28	2.000	2.080	2.000	2.060	2.060	558,000
2025-05-27	1.950	2.010	1.760	2.000	2.000	425,000
2025-05-26	1.960	2.000	1.950	1.950	1.950	220,000
2025-05-23	1.900	1.990	1.890	1.990	1.990	111,000
2025-05-22	1.750	1.990	1.750	1.900	1.900	155,000
2025-05-21	1.850	1.890	1.710	1.880	1.880	174,000
2025-05-20	1.740	1.790	1.740	1.790	1.790	29,000
2025-05-19	1.660	1.860	1.660	1.750	1.750	93,000
2025-05-16	1.600	1.680	1.600	1.650	1.650	96,000
2025-05-15	1.560	1.560	1.560	1.560	1.560	6,000
2025-05-14	1.580	1.580	1.550	1.550	1.550	50,000
2025-05-13	1.590	1.590	1.590	1.590	1.590	18,000

← NewerPage 6 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.