Australia markets closed

IVD Medical Holding Limited (1931.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.000+0.110 (+12.36%)
At close: 03:57PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.9001.0100.9001.0001.0001,044,000
13 June 20241.0001.0200.8700.8900.8902,422,000
12 June 20241.1001.1000.9201.0101.0103,984,000
11 June 20241.0901.1501.0601.1001.100585,000
07 June 20241.3901.3901.0401.0501.0506,295,000
06 June 20241.3601.3601.2901.3501.35056,000
05 June 20241.2801.3401.2801.3401.34041,000
04 June 20241.2701.3001.2701.3001.30082,000
03 June 20241.2301.2601.2301.2601.260113,000
31 May 20241.3501.3901.1701.2301.230482,000
30 May 20241.3301.4001.3301.3601.360185,000
29 May 20241.3001.3401.3001.3401.340113,000
28 May 20241.2401.3601.2401.3001.300359,000
27 May 20241.1801.2501.1801.2401.240275,000
24 May 20241.2801.3701.1501.1801.180882,000
23 May 20241.3201.3201.1701.2501.2501,139,000
22 May 20241.3301.4001.2501.4001.400224,000
21 May 20241.5401.5401.1101.3301.3302,095,000
20 May 20241.6301.6601.5101.5401.540213,000
20 May 20240.06209 Dividend
17 May 20241.6001.6501.5201.5801.51864,000
16 May 20241.5901.6301.4001.5901.528367,000
14 May 20241.5201.5901.5101.5901.528106,000
13 May 20241.5201.5701.3001.5501.489319,000
10 May 20241.6701.7001.4901.5901.528590,000
09 May 20241.6501.7001.6501.7001.63377,000
08 May 20241.7901.7901.5501.7001.633312,000
07 May 20241.8501.8501.6101.7401.672582,000
06 May 20242.0502.0501.8001.8601.787790,000
03 May 20242.0502.1502.0502.1402.05658,000
02 May 20242.0202.0602.0002.0601.97927,000
30 Apr 20242.2002.2701.8502.0201.941501,000
29 Apr 20242.2302.2302.2302.2302.1427,000
26 Apr 20242.2602.2902.2402.2702.181399,000
25 Apr 20242.2702.2702.2702.2702.181-
24 Apr 20242.2802.2902.2802.2902.20017,000
23 Apr 20242.1502.3202.1502.2902.200166,950
22 Apr 20242.2302.2302.2302.2302.142-
19 Apr 20242.2402.2902.2002.2902.20028,000
18 Apr 20242.2402.2402.2402.2402.152-
17 Apr 20242.2002.2002.2002.2002.11412,000
16 Apr 20242.3002.3002.1702.3002.21064,000
15 Apr 20242.1802.3402.1802.3002.21029,000
12 Apr 20242.3802.3802.2202.2302.14226,000
11 Apr 20242.2102.7002.2102.5302.431470,000
10 Apr 20242.2402.2402.0802.2102.12348,000
09 Apr 20242.1402.2502.1302.2402.15241,000
08 Apr 20242.3802.3802.1802.3402.24864,000
05 Apr 20242.4502.4502.1502.4002.306237,000
03 Apr 20242.0002.5001.9602.5002.402837,000
02 Apr 20242.2002.2001.9901.9901.912133,000
28 Mar 20241.9902.2601.9902.2502.162538,000
27 Mar 20241.9401.9801.9301.9301.854183,000
26 Mar 20241.9202.0201.9202.0001.92195,000
25 Mar 20241.9902.0501.8601.8601.787275,000
22 Mar 20242.1002.1001.9601.9901.91277,000
21 Mar 20241.9501.9501.9501.9501.873-
20 Mar 20241.7702.2001.7701.9601.883689,000
19 Mar 20241.7801.8501.7501.8401.76857,000
18 Mar 20241.8601.9001.7801.7801.71035,000
15 Mar 20241.8501.8601.8001.8601.78712,000
14 Mar 20241.8501.8501.8401.8501.77714,000
13 Mar 20241.7701.8501.7701.8001.729161,000
12 Mar 20241.9001.9001.7601.7601.691134,000
11 Mar 20241.9301.9301.9001.9001.82521,000
08 Mar 20241.9401.9601.9401.9401.86441,000
07 Mar 20241.9501.9801.9401.9401.8646,000
06 Mar 20241.9401.9401.9401.9401.864-
05 Mar 20241.8601.8601.8601.8601.787-
04 Mar 20241.8801.9501.9001.8801.8064,000
01 Mar 20241.9001.9501.9001.9501.873156,000
29 Feb 20241.8801.9201.8801.9101.83583,000
28 Feb 20241.9001.9801.7501.7601.691202,000
27 Feb 20241.8501.9501.8501.9501.87316,000
26 Feb 20241.9501.9601.9201.9501.87362,000
23 Feb 20241.9301.9501.9301.9501.8735,000
22 Feb 20241.9001.9201.9001.9201.84535,000
21 Feb 20241.8801.9901.8801.8901.81622,000
20 Feb 20241.8701.8701.8001.8701.79727,000
19 Feb 20241.8701.8701.8501.8701.79722,000
16 Feb 20241.9201.9201.8701.8701.79727,000
15 Feb 20241.9501.9501.9501.9501.873-
14 Feb 20242.1202.1201.8301.9801.90230,000
09 Feb 20242.0502.0502.0502.0501.969-
08 Feb 20241.7801.9501.7701.9301.85491,000
07 Feb 20241.7801.7801.7801.7801.710-
06 Feb 20241.7801.7801.7801.7801.710-
05 Feb 20241.7201.7801.7201.7801.71046,000
02 Feb 20241.7201.7201.7201.7201.652-
01 Feb 20241.7001.7001.7001.7001.633-
31 Jan 20241.6901.7901.6901.7501.68125,000
30 Jan 20241.7801.7801.7801.7801.710-
29 Jan 20241.7701.7801.7601.7801.71012,000
26 Jan 20241.6901.7901.6901.7901.7202,000
25 Jan 20241.6801.7801.6701.7001.63327,000
24 Jan 20241.7601.7601.7601.7601.691-
23 Jan 20241.7101.7101.7101.7101.643-
22 Jan 20241.7101.7101.7101.7101.643-
19 Jan 20241.6801.7901.6801.7101.64315,000
18 Jan 20241.7601.7601.6801.6801.614425,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...