IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.630	1.630	1.590	1.590	1.590	33,000
2025-05-09	1.670	1.670	1.670	1.670	1.670	0
2025-05-08	1.690	1.690	1.670	1.670	1.670	68,000
2025-05-07	1.690	1.690	1.690	1.690	1.690	0
2025-05-06	1.700	1.700	1.700	1.700	1.700	2,000
2025-05-02	1.800	1.800	1.640	1.660	1.660	3,000
2025-04-30	1.750	1.750	1.750	1.750	1.750	0
2025-04-29	1.840	1.840	1.770	1.770	1.770	1,000
2025-04-28	1.690	1.690	1.690	1.690	1.690	10,000
2025-04-25	1.690	1.690	1.690	1.690	1.690	0
2025-04-24	1.710	1.710	1.680	1.680	1.680	30,000
2025-04-23	1.730	1.730	1.680	1.710	1.710	26,000
2025-04-22	1.700	1.750	1.680	1.730	1.730	50,000
2025-04-17	1.660	1.670	1.660	1.670	1.670	5,000
2025-04-16	1.690	1.700	1.550	1.700	1.700	13,000
2025-04-15	1.720	1.720	1.720	1.720	1.720	0
2025-04-14	1.950	1.950	1.720	1.720	1.720	15,000
2025-04-11	1.700	1.700	1.700	1.700	1.700	0
2025-04-10	1.700	1.700	1.700	1.700	1.700	0
2025-04-09	1.700	1.700	1.700	1.700	1.700	0
2025-04-08	1.700	1.700	1.700	1.700	1.700	0
2025-04-07	1.700	1.700	1.700	1.700	1.700	0
2025-04-03	1.700	1.700	1.700	1.700	1.700	0
2025-04-02	1.700	1.700	1.700	1.700	1.700	0
2025-04-01	1.700	1.700	1.700	1.700	1.700	0
2025-03-31	1.700	1.700	1.700	1.700	1.700	0
2025-03-28	1.700	1.700	1.700	1.700	1.700	0
2025-03-27	1.740	1.910	1.700	1.700	1.700	153,000
2025-03-26	1.740	1.780	1.740	1.780	1.780	17,000
2025-03-25	1.750	1.750	1.750	1.750	1.750	0
2025-03-24	1.750	1.750	1.750	1.750	1.750	20,000
2025-03-21	1.740	1.740	1.740	1.740	1.740	12,000
2025-03-20	1.740	1.740	1.740	1.740	1.740	80,000
2025-03-19	1.750	1.750	1.750	1.750	1.750	0
2025-03-18	1.690	1.750	1.690	1.750	1.750	17,000
2025-03-17	1.670	1.760	1.670	1.760	1.760	59,000
2025-03-14	1.690	1.760	1.680	1.760	1.760	15,000
2025-03-13	1.780	1.780	1.760	1.760	1.760	3,000
2025-03-12	1.820	1.820	1.690	1.780	1.780	14,000
2025-03-11	1.690	1.690	1.690	1.690	1.690	11,000
2025-03-10	1.740	1.740	1.680	1.680	1.680	11,000
2025-03-07	1.750	1.820	1.750	1.770	1.770	9,000
2025-03-06	1.770	1.770	1.750	1.750	1.750	12,000
2025-03-05	1.840	1.840	1.740	1.790	1.790	32,000
2025-03-04	1.900	1.950	1.900	1.950	1.950	140,000
2025-03-03	1.760	1.950	1.740	1.940	1.940	192,000
2025-02-28	1.640	1.680	1.620	1.680	1.680	336,000
2025-02-27	1.600	1.640	1.600	1.640	1.640	4,000
2025-02-26	1.580	1.630	1.560	1.630	1.630	145,000
2025-02-25	1.690	1.690	1.590	1.590	1.590	31,000
2025-02-24	1.650	1.720	1.630	1.630	1.630	25,000
2025-02-21	1.790	1.790	1.630	1.750	1.750	362,000
2025-02-20	1.680	1.850	1.680	1.790	1.790	187,000
2025-02-19	1.690	1.700	1.560	1.570	1.570	85,000
2025-02-18	1.740	1.780	1.740	1.780	1.780	11,000
2025-02-17	1.800	1.800	1.730	1.740	1.740	44,000
2025-02-14	1.780	1.780	1.690	1.700	1.700	6,000
2025-02-13	1.780	1.780	1.780	1.780	1.780	0
2025-02-12	1.760	1.780	1.760	1.780	1.780	18,000
2025-02-11	1.760	1.760	1.730	1.750	1.750	28,000

← NewerPage 7 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.