IVD Medical Holding Limited (1931.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.870 | 0.900 | 0.860 | 0.870 | 0.870 | 374,000 |
| 21 June 2024 | 0.900 | 0.900 | 0.860 | 0.870 | 0.870 | 330,000 |
| 20 June 2024 | 0.890 | 0.890 | 0.860 | 0.880 | 0.880 | 293,000 |
| 19 June 2024 | 0.890 | 0.910 | 0.850 | 0.880 | 0.880 | 1,107,000 |
| 18 June 2024 | 0.920 | 0.940 | 0.850 | 0.870 | 0.870 | 1,793,000 |
| 17 June 2024 | 1.000 | 1.040 | 0.880 | 0.900 | 0.900 | 2,471,000 |
| 14 June 2024 | 0.900 | 1.010 | 0.900 | 1.000 | 1.000 | 1,044,000 |
| 13 June 2024 | 1.000 | 1.020 | 0.870 | 0.890 | 0.890 | 2,422,000 |
| 12 June 2024 | 1.100 | 1.100 | 0.920 | 1.010 | 1.010 | 3,984,000 |
| 11 June 2024 | 1.090 | 1.150 | 1.060 | 1.100 | 1.100 | 585,000 |
| 07 June 2024 | 1.390 | 1.390 | 1.040 | 1.050 | 1.050 | 6,295,000 |
| 06 June 2024 | 1.360 | 1.360 | 1.290 | 1.350 | 1.350 | 56,000 |
| 05 June 2024 | 1.280 | 1.340 | 1.280 | 1.340 | 1.340 | 41,000 |
| 04 June 2024 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 82,000 |
| 03 June 2024 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 113,000 |
| 31 May 2024 | 1.350 | 1.390 | 1.170 | 1.230 | 1.230 | 482,000 |
| 30 May 2024 | 1.330 | 1.400 | 1.330 | 1.360 | 1.360 | 185,000 |
| 29 May 2024 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 113,000 |
| 28 May 2024 | 1.240 | 1.360 | 1.240 | 1.300 | 1.300 | 359,000 |
| 27 May 2024 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 275,000 |
| 24 May 2024 | 1.280 | 1.370 | 1.150 | 1.180 | 1.180 | 882,000 |
| 23 May 2024 | 1.320 | 1.320 | 1.170 | 1.250 | 1.250 | 1,139,000 |
| 22 May 2024 | 1.330 | 1.400 | 1.250 | 1.400 | 1.400 | 224,000 |
| 21 May 2024 | 1.540 | 1.540 | 1.110 | 1.330 | 1.330 | 2,095,000 |
| 20 May 2024 | 1.630 | 1.660 | 1.510 | 1.540 | 1.540 | 213,000 |
| 20 May 2024 | 0.06209 Dividend | |||||
| 17 May 2024 | 1.600 | 1.650 | 1.520 | 1.580 | 1.518 | 64,000 |
| 16 May 2024 | 1.590 | 1.630 | 1.400 | 1.590 | 1.528 | 367,000 |
| 14 May 2024 | 1.520 | 1.590 | 1.510 | 1.590 | 1.528 | 106,000 |
| 13 May 2024 | 1.520 | 1.570 | 1.300 | 1.550 | 1.489 | 319,000 |
| 10 May 2024 | 1.670 | 1.700 | 1.490 | 1.590 | 1.528 | 590,000 |
| 09 May 2024 | 1.650 | 1.700 | 1.650 | 1.700 | 1.633 | 77,000 |
| 08 May 2024 | 1.790 | 1.790 | 1.550 | 1.700 | 1.633 | 312,000 |
| 07 May 2024 | 1.850 | 1.850 | 1.610 | 1.740 | 1.672 | 582,000 |
| 06 May 2024 | 2.050 | 2.050 | 1.800 | 1.860 | 1.787 | 790,000 |
| 03 May 2024 | 2.050 | 2.150 | 2.050 | 2.140 | 2.056 | 58,000 |
| 02 May 2024 | 2.020 | 2.060 | 2.000 | 2.060 | 1.979 | 27,000 |
| 30 Apr 2024 | 2.200 | 2.270 | 1.850 | 2.020 | 1.941 | 501,000 |
| 29 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.142 | 7,000 |
| 26 Apr 2024 | 2.260 | 2.290 | 2.240 | 2.270 | 2.181 | 399,000 |
| 25 Apr 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.181 | - |
| 24 Apr 2024 | 2.280 | 2.290 | 2.280 | 2.290 | 2.200 | 17,000 |
| 23 Apr 2024 | 2.150 | 2.320 | 2.150 | 2.290 | 2.200 | 166,950 |
| 22 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.142 | - |
| 19 Apr 2024 | 2.240 | 2.290 | 2.200 | 2.290 | 2.200 | 28,000 |
| 18 Apr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.152 | - |
| 17 Apr 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.114 | 12,000 |
| 16 Apr 2024 | 2.300 | 2.300 | 2.170 | 2.300 | 2.210 | 64,000 |
| 15 Apr 2024 | 2.180 | 2.340 | 2.180 | 2.300 | 2.210 | 29,000 |
| 12 Apr 2024 | 2.380 | 2.380 | 2.220 | 2.230 | 2.142 | 26,000 |
| 11 Apr 2024 | 2.210 | 2.700 | 2.210 | 2.530 | 2.431 | 470,000 |
| 10 Apr 2024 | 2.240 | 2.240 | 2.080 | 2.210 | 2.123 | 48,000 |
| 09 Apr 2024 | 2.140 | 2.250 | 2.130 | 2.240 | 2.152 | 41,000 |
| 08 Apr 2024 | 2.380 | 2.380 | 2.180 | 2.340 | 2.248 | 64,000 |
| 05 Apr 2024 | 2.450 | 2.450 | 2.150 | 2.400 | 2.306 | 237,000 |
| 03 Apr 2024 | 2.000 | 2.500 | 1.960 | 2.500 | 2.402 | 837,000 |
| 02 Apr 2024 | 2.200 | 2.200 | 1.990 | 1.990 | 1.912 | 133,000 |
| 28 Mar 2024 | 1.990 | 2.260 | 1.990 | 2.250 | 2.162 | 538,000 |
| 27 Mar 2024 | 1.940 | 1.980 | 1.930 | 1.930 | 1.854 | 183,000 |
| 26 Mar 2024 | 1.920 | 2.020 | 1.920 | 2.000 | 1.921 | 95,000 |
| 25 Mar 2024 | 1.990 | 2.050 | 1.860 | 1.860 | 1.787 | 275,000 |
| 22 Mar 2024 | 2.100 | 2.100 | 1.960 | 1.990 | 1.912 | 77,000 |
| 21 Mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.873 | - |
| 20 Mar 2024 | 1.770 | 2.200 | 1.770 | 1.960 | 1.883 | 689,000 |
| 19 Mar 2024 | 1.780 | 1.850 | 1.750 | 1.840 | 1.768 | 57,000 |
| 18 Mar 2024 | 1.860 | 1.900 | 1.780 | 1.780 | 1.710 | 35,000 |
| 15 Mar 2024 | 1.850 | 1.860 | 1.800 | 1.860 | 1.787 | 12,000 |
| 14 Mar 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 1.777 | 14,000 |
| 13 Mar 2024 | 1.770 | 1.850 | 1.770 | 1.800 | 1.729 | 161,000 |
| 12 Mar 2024 | 1.900 | 1.900 | 1.760 | 1.760 | 1.691 | 134,000 |
| 11 Mar 2024 | 1.930 | 1.930 | 1.900 | 1.900 | 1.825 | 21,000 |
| 08 Mar 2024 | 1.940 | 1.960 | 1.940 | 1.940 | 1.864 | 41,000 |
| 07 Mar 2024 | 1.950 | 1.980 | 1.940 | 1.940 | 1.864 | 6,000 |
| 06 Mar 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.864 | - |
| 05 Mar 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1.787 | - |
| 04 Mar 2024 | 1.880 | 1.950 | 1.900 | 1.880 | 1.806 | 4,000 |
| 01 Mar 2024 | 1.900 | 1.950 | 1.900 | 1.950 | 1.873 | 156,000 |
| 29 Feb 2024 | 1.880 | 1.920 | 1.880 | 1.910 | 1.835 | 83,000 |
| 28 Feb 2024 | 1.900 | 1.980 | 1.750 | 1.760 | 1.691 | 202,000 |
| 27 Feb 2024 | 1.850 | 1.950 | 1.850 | 1.950 | 1.873 | 16,000 |
| 26 Feb 2024 | 1.950 | 1.960 | 1.920 | 1.950 | 1.873 | 62,000 |
| 23 Feb 2024 | 1.930 | 1.950 | 1.930 | 1.950 | 1.873 | 5,000 |
| 22 Feb 2024 | 1.900 | 1.920 | 1.900 | 1.920 | 1.845 | 35,000 |
| 21 Feb 2024 | 1.880 | 1.990 | 1.880 | 1.890 | 1.816 | 22,000 |
| 20 Feb 2024 | 1.870 | 1.870 | 1.800 | 1.870 | 1.797 | 27,000 |
| 19 Feb 2024 | 1.870 | 1.870 | 1.850 | 1.870 | 1.797 | 22,000 |
| 16 Feb 2024 | 1.920 | 1.920 | 1.870 | 1.870 | 1.797 | 27,000 |
| 15 Feb 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.873 | - |
| 14 Feb 2024 | 2.120 | 2.120 | 1.830 | 1.980 | 1.902 | 30,000 |
| 09 Feb 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 1.969 | - |
| 08 Feb 2024 | 1.780 | 1.950 | 1.770 | 1.930 | 1.854 | 91,000 |
| 07 Feb 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.710 | - |
| 06 Feb 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.710 | - |
| 05 Feb 2024 | 1.720 | 1.780 | 1.720 | 1.780 | 1.710 | 46,000 |
| 02 Feb 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.652 | - |
| 01 Feb 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.633 | - |
| 31 Jan 2024 | 1.690 | 1.790 | 1.690 | 1.750 | 1.681 | 25,000 |
| 30 Jan 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1.710 | - |
| 29 Jan 2024 | 1.770 | 1.780 | 1.760 | 1.780 | 1.710 | 12,000 |
| 26 Jan 2024 | 1.690 | 1.790 | 1.690 | 1.790 | 1.720 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.