IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.670	1.720	1.660	1.670	1.670	55,000
2024-11-07	1.660	1.670	1.660	1.670	1.670	26,000
2024-11-06	1.680	1.680	1.670	1.670	1.670	6,000
2024-11-05	1.650	1.680	1.650	1.680	1.680	12,000
2024-11-04	1.650	1.660	1.650	1.650	1.650	11,000
2024-11-01	1.630	1.630	1.600	1.600	1.600	12,000
2024-10-31	1.570	1.640	1.550	1.630	1.630	44,000
2024-10-30	1.630	1.670	1.590	1.630	1.630	324,000
2024-10-29	1.670	1.700	1.620	1.630	1.630	94,000
2024-10-28	1.860	1.860	1.500	1.660	1.660	566,000
2024-10-25	1.940	1.940	1.850	1.860	1.860	100,000
2024-10-24	1.990	2.000	1.940	1.940	1.940	139,000
2024-10-23	2.140	2.140	1.980	2.000	2.000	185,000
2024-10-22	2.140	2.200	2.080	2.140	2.140	165,000
2024-10-21	1.990	2.060	1.990	2.020	2.020	37,000
2024-10-18	2.160	2.160	2.100	2.100	2.100	85,000
2024-10-17	2.100	2.110	2.100	2.100	2.100	54,000
2024-10-16	2.120	2.160	2.100	2.110	2.110	232,000
2024-10-15	2.170	2.170	1.990	2.010	2.010	78,000
2024-10-14	2.000	2.200	1.980	2.170	2.170	712,000
2024-10-10	2.030	2.030	1.950	2.000	2.000	198,000
2024-10-09	1.960	2.010	1.950	2.000	2.000	456,000
2024-10-08	2.050	2.050	1.960	1.960	1.960	118,000
2024-10-07	2.020	2.090	1.990	2.050	2.050	195,000
2024-10-04	2.010	2.050	1.920	1.990	1.990	645,000
2024-10-03	2.230	2.250	1.940	2.010	2.010	750,000
2024-10-02	1.990	2.890	1.980	2.230	2.230	1,609,000
2024-09-30	1.970	2.100	1.960	1.980	1.980	545,000
2024-09-27	1.960	2.110	1.950	1.970	1.970	547,000
2024-09-26	1.950	1.990	1.940	1.960	1.960	422,000
2024-09-25	2.200	2.200	1.930	1.980	1.980	516,000
2024-09-24	2.050	2.260	1.980	2.080	2.080	1,697,000
2024-09-23	1.840	2.140	1.840	2.000	2.000	2,069,000
2024-09-20	1.700	1.830	1.660	1.800	1.800	1,068,000
2024-09-19	1.680	1.760	1.680	1.730	1.730	273,000
2024-09-17	1.800	1.800	1.580	1.730	1.730	375,000
2024-09-16	1.650	1.780	1.580	1.770	1.770	916,000
2024-09-13	1.510	1.720	1.510	1.680	1.680	453,000
2024-09-12	1.540	1.600	1.460	1.570	1.570	184,000
2024-09-11	1.260	1.690	1.260	1.570	1.570	4,303,000
2024-09-10	1.240	1.260	1.220	1.230	1.230	507,000
2024-09-09	1.330	1.330	1.190	1.240	1.240	283,000
2024-09-05	1.090	1.310	1.090	1.310	1.310	3,015,000
2024-09-04	1.080	1.100	1.050	1.100	1.100	195,000
2024-09-03	1.040	1.190	1.040	1.110	1.110	2,652,000
2024-09-02	0.890	1.090	0.890	1.080	1.080	4,778,000
2024-08-30	0.800	0.900	0.800	0.860	0.860	540,000
2024-08-29	0.730	0.850	0.730	0.820	0.820	350,000
2024-08-28	0.720	0.750	0.720	0.750	0.750	336,000
2024-08-27	0.730	0.830	0.680	0.710	0.710	1,107,000
2024-08-26	0.680	0.720	0.680	0.720	0.720	532,000
2024-08-23	0.680	0.700	0.650	0.680	0.680	19,000
2024-08-22	0.700	0.710	0.640	0.680	0.680	83,000
2024-08-21	0.670	0.690	0.660	0.670	0.670	100,000
2024-08-20	0.640	0.710	0.640	0.690	0.690	132,000
2024-08-19	0.670	0.720	0.620	0.670	0.670	720,000
2024-08-16	0.790	0.820	0.630	0.640	0.640	1,902,000
2024-08-15	0.850	0.850	0.760	0.790	0.790	327,000
2024-08-14	0.810	0.850	0.800	0.820	0.820	63,000
2024-08-13	0.850	0.850	0.830	0.830	0.830	3,000

← NewerPage 9 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.