IVD Medical Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 30,000 |
| 2025-02-07 | 1.720 | 1.790 | 1.690 | 1.730 | 1.730 | 25,000 |
| 2025-02-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 |
| 2025-02-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2025-02-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 17,000 |
| 2025-02-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-28 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 27,000 |
| 2025-01-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-01-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-01-22 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 3,000 |
| 2025-01-21 | 1.850 | 1.850 | 1.840 | 1.850 | 1.850 | 3,000 |
| 2025-01-20 | 1.730 | 1.790 | 1.730 | 1.770 | 1.770 | 31,000 |
| 2025-01-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-01-16 | 1.800 | 1.800 | 1.700 | 1.740 | 1.740 | 35,000 |
| 2025-01-15 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 15,000 |
| 2025-01-14 | 1.790 | 1.790 | 1.690 | 1.690 | 1.690 | 94,000 |
| 2025-01-13 | 1.950 | 1.950 | 1.780 | 1.780 | 1.780 | 64,000 |
| 2025-01-10 | 1.960 | 1.960 | 1.730 | 1.800 | 1.800 | 36,000 |
| 2025-01-09 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 18,000 |
| 2025-01-08 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 7,000 |
| 2025-01-07 | 1.750 | 1.850 | 1.740 | 1.850 | 1.850 | 587,000 |
| 2025-01-06 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 32,000 |
| 2025-01-03 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 15,000 |
| 2025-01-02 | 1.800 | 1.800 | 1.660 | 1.770 | 1.770 | 6,000 |
| 2024-12-31 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 16,000 |
| 2024-12-30 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2024-12-27 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 2,000 |
| 2024-12-24 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 2,000 |
| 2024-12-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-17 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 3,000 |
| 2024-12-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-12-13 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 10,000 |
| 2024-12-12 | 1.630 | 1.630 | 1.550 | 1.590 | 1.590 | 44,000 |
| 2024-12-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2024-12-10 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 5,000 |
| 2024-12-09 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-12-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2024-12-04 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 2,000 |
| 2024-12-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2024-12-02 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2024-11-29 | 1.750 | 1.800 | 1.700 | 1.800 | 1.800 | 3,000 |
| 2024-11-28 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 39,000 |
| 2024-11-27 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 152,000 |
| 2024-11-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-11-25 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 177,000 |
| 2024-11-22 | 1.730 | 1.830 | 1.730 | 1.800 | 1.800 | 59,000 |
| 2024-11-21 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 3,000 |
| 2024-11-20 | 1.700 | 1.780 | 1.700 | 1.780 | 1.780 | 33,000 |
| 2024-11-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-11-18 | 1.720 | 1.720 | 1.640 | 1.650 | 1.650 | 12,000 |
| 2024-11-15 | 1.700 | 1.730 | 1.610 | 1.640 | 1.640 | 28,000 |
| 2024-11-14 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 13,000 |
| 2024-11-13 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 11,000 |
| 2024-11-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2024-11-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
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.