IVD Medical Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.360	0.360	0.355	0.355	0.355	18,000
2026-10-22	0.340	0.350	0.330	0.335	0.335	417,000
2026-10-21	0.360	0.365	0.360	0.365	0.365	20,000
2026-10-20	0.350	0.385	0.345	0.360	0.360	274,000
2026-10-16	0.345	0.345	0.330	0.340	0.340	0
2026-10-15	0.345	0.345	0.330	0.335	0.335	343,000
2026-10-14	0.360	0.360	0.350	0.350	0.350	123,000
2026-10-13	0.360	0.360	0.355	0.355	0.355	13,000
2026-10-12	0.360	0.360	0.355	0.360	0.360	101,000
2026-10-09	0.360	0.370	0.355	0.360	0.360	144,000
2026-10-08	0.380	0.380	0.355	0.360	0.360	280,000
2026-10-07	0.400	0.400	0.375	0.380	0.380	74,000
2026-10-06	0.400	0.400	0.350	0.395	0.395	2,217,000
2026-10-05	0.400	0.410	0.390	0.400	0.400	195,000
2026-10-02	0.435	0.435	0.400	0.410	0.410	921,000
2026-09-30	0.455	0.455	0.435	0.435	0.435	61,000
2026-09-29	0.440	0.455	0.435	0.455	0.455	49,000
2026-09-28	0.460	0.460	0.440	0.440	0.440	208,000
2026-09-25	0.465	0.465	0.440	0.450	0.450	214,000
2026-09-24	0.465	0.470	0.465	0.465	0.465	18,000
2026-09-23	0.470	0.470	0.470	0.470	0.470	0
2026-09-22	0.480	0.480	0.465	0.470	0.470	101,000
2026-09-21	0.480	0.505	0.450	0.475	0.475	918,000
2026-09-18	0.480	0.480	0.480	0.480	0.480	4,000
2026-09-17	0.485	0.490	0.480	0.480	0.480	26,000
2026-09-16	0.490	0.490	0.485	0.485	0.485	114,000
2026-09-15	0.495	0.495	0.485	0.490	0.490	95,000
2026-09-14	0.485	0.495	0.485	0.495	0.495	19,000
2026-09-11	0.510	0.510	0.490	0.500	0.500	392,000
2026-09-10	0.500	0.510	0.490	0.510	0.510	255,000
2026-09-09	0.520	0.525	0.495	0.510	0.510	709,000
2026-09-08	0.545	0.545	0.505	0.525	0.525	875,000
2026-09-07	0.560	0.570	0.545	0.550	0.550	275,000
2026-09-04	0.560	0.575	0.560	0.560	0.560	15,000
2026-09-03	0.570	0.570	0.560	0.560	0.560	141,000
2026-09-02	0.570	0.575	0.540	0.575	0.575	810,000
2026-09-01	0.580	0.590	0.575	0.585	0.585	140,000
2026-08-31	0.595	0.600	0.580	0.595	0.595	142,000
2026-08-28	0.590	0.590	0.580	0.590	0.590	85,000
2026-08-27	0.620	0.620	0.580	0.590	0.590	349,000
2026-08-26	0.650	0.650	0.620	0.620	0.620	158,000
2026-08-25	0.650	0.650	0.600	0.625	0.625	175,000
2026-08-24	0.600	0.610	0.590	0.610	0.610	61,000
2026-08-21	0.610	0.610	0.595	0.600	0.600	115,000
2026-08-20	0.580	0.605	0.580	0.590	0.590	164,000
2026-08-19	0.595	0.595	0.580	0.580	0.580	63,000
2026-08-18	0.590	0.595	0.585	0.595	0.595	12,000
2026-08-17	0.580	0.595	0.580	0.580	0.580	157,000
2026-08-14	0.575	0.585	0.570	0.585	0.585	184,000
2026-08-13	0.570	0.575	0.565	0.570	0.570	165,000
2026-08-12	0.570	0.585	0.570	0.570	0.570	139,000
2026-08-11	0.590	0.600	0.565	0.570	0.570	599,000
2026-08-10	0.585	0.585	0.585	0.585	0.585	0
2026-08-07	0.580	0.595	0.570	0.585	0.585	130,000
2026-08-06	0.610	0.610	0.580	0.580	0.580	131,000
2026-08-05	0.580	0.590	0.580	0.585	0.585	601,000
2026-08-04	0.580	0.590	0.570	0.590	0.590	172,000
2026-08-03	0.580	0.590	0.570	0.590	0.590	354,000
2026-07-31	0.580	0.590	0.580	0.580	0.580	91,000
2026-07-30	0.590	0.590	0.580	0.590	0.590	213,000

Page 1 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.