IVD Medical Holding Limited (HKG:1931)
Hong Kong · Delayed Price · Currency is HKD 8.64
-0.58 (-6.29%)
Sep 30, 2025, 4:08 PM HKT
IVD Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.46 | 9.46 | 8.53 | 8.64 | 8.64 | -6.29% | 1,645,000 |
| Sep 29, 2025 | 8.99 | 9.80 | 8.97 | 9.22 | 9.22 | 2.67% | 568,200 |
| Sep 26, 2025 | 9.50 | 9.50 | 8.94 | 8.98 | 8.98 | -5.47% | 733,000 |
| Sep 25, 2025 | 9.90 | 10.04 | 9.02 | 9.50 | 9.50 | -5.75% | 2,086,000 |
| Sep 24, 2025 | 9.97 | 10.17 | 9.90 | 10.08 | 10.08 | -1.18% | 731,500 |
| Sep 23, 2025 | 10.66 | 10.66 | 9.90 | 10.20 | 10.20 | -4.32% | 1,583,000 |
| Sep 22, 2025 | 11.50 | 11.53 | 10.50 | 10.66 | 10.66 | 0.38% | 1,440,000 |
| Sep 19, 2025 | 11.15 | 11.15 | 10.60 | 10.62 | 10.62 | -3.45% | 533,000 |
| Sep 18, 2025 | 11.49 | 11.49 | 10.68 | 11.00 | 11.00 | 0.92% | 989,000 |
| Sep 17, 2025 | 11.10 | 11.61 | 10.80 | 10.90 | 10.90 | -1.45% | 1,065,000 |
| Sep 16, 2025 | 10.90 | 11.08 | 9.60 | 11.06 | 11.06 | 3.27% | 4,941,000 |
| Sep 15, 2025 | 10.90 | 11.29 | 10.68 | 10.71 | 10.71 | 2.59% | 2,022,000 |
| Sep 12, 2025 | 10.50 | 11.20 | 10.33 | 10.44 | 10.44 | 2.55% | 2,117,500 |
| Sep 11, 2025 | 10.00 | 10.36 | 9.99 | 10.18 | 10.18 | -2.12% | 861,000 |
| Sep 10, 2025 | 10.80 | 10.97 | 9.83 | 10.40 | 10.40 | -2.16% | 2,141,200 |
| Sep 9, 2025 | 11.42 | 11.45 | 10.48 | 10.63 | 10.63 | -4.15% | 1,615,600 |
| Sep 8, 2025 | 11.39 | 11.47 | 10.50 | 11.09 | 11.09 | 0.09% | 2,005,000 |
| Sep 5, 2025 | 10.91 | 11.96 | 10.78 | 11.08 | 11.08 | 1.56% | 3,098,000 |
| Sep 4, 2025 | 10.79 | 11.02 | 10.14 | 10.91 | 10.91 | 2.63% | 1,712,500 |
| Sep 3, 2025 | 10.37 | 10.98 | 10.11 | 10.63 | 10.63 | 2.90% | 2,263,000 |
| Sep 2, 2025 | 11.23 | 11.33 | 9.90 | 10.33 | 10.33 | -8.01% | 3,069,220 |
| Sep 1, 2025 | 9.60 | 11.28 | 9.35 | 11.23 | 11.23 | 15.89% | 6,610,000 |
| Aug 29, 2025 | 8.63 | 9.85 | 8.53 | 9.69 | 9.69 | 15.63% | 4,409,160 |
| Aug 28, 2025 | 8.79 | 8.94 | 8.27 | 8.38 | 8.38 | -4.77% | 2,204,000 |
| Aug 27, 2025 | 8.60 | 8.87 | 8.11 | 8.80 | 8.80 | 4.51% | 2,045,000 |
| Aug 26, 2025 | 8.08 | 8.80 | 7.80 | 8.42 | 8.42 | 4.21% | 2,099,000 |
| Aug 25, 2025 | 8.11 | 8.50 | 7.81 | 8.08 | 8.08 | 3.59% | 2,352,000 |
| Aug 22, 2025 | 7.60 | 8.15 | 7.44 | 7.80 | 7.80 | 1.56% | 2,040,000 |
| Aug 21, 2025 | 8.16 | 8.43 | 7.52 | 7.68 | 7.68 | -5.88% | 2,092,000 |
| Aug 20, 2025 | 8.38 | 8.89 | 8.00 | 8.16 | 8.16 | -5.34% | 1,325,000 |
| Aug 19, 2025 | 8.80 | 9.45 | 8.60 | 8.62 | 8.62 | -3.15% | 2,926,922 |
| Aug 18, 2025 | 8.80 | 9.30 | 8.80 | 8.90 | 8.90 | 2.06% | 2,243,600 |
| Aug 15, 2025 | 8.56 | 9.01 | 7.90 | 8.72 | 8.72 | 0.93% | 3,912,000 |
| Aug 14, 2025 | 9.48 | 9.48 | 8.56 | 8.64 | 8.64 | -9.53% | 4,015,600 |
| Aug 13, 2025 | 9.99 | 10.40 | 9.22 | 9.55 | 9.55 | 3.24% | 3,818,000 |
| Aug 12, 2025 | 10.00 | 12.86 | 8.80 | 9.25 | 9.25 | -7.50% | 11,652,036 |
| Aug 11, 2025 | 9.01 | 10.08 | 8.30 | 10.00 | 10.00 | 27.55% | 7,081,000 |
| Aug 8, 2025 | 8.11 | 8.12 | 7.32 | 7.84 | 7.84 | -3.57% | 3,174,000 |
| Aug 7, 2025 | 8.05 | 8.67 | 7.50 | 8.13 | 8.13 | 2.14% | 5,138,020 |
| Aug 6, 2025 | 5.80 | 8.10 | 5.50 | 7.96 | 7.96 | 38.43% | 8,667,600 |
| Aug 5, 2025 | 5.48 | 6.41 | 5.12 | 5.75 | 5.75 | 4.93% | 6,692,000 |
| Aug 4, 2025 | 4.37 | 5.50 | 4.09 | 5.48 | 5.48 | 20.70% | 3,887,000 |
| Aug 1, 2025 | 4.84 | 4.95 | 4.20 | 4.54 | 4.54 | -6.20% | 3,503,000 |
| Jul 31, 2025 | 4.30 | 5.00 | 4.30 | 4.84 | 4.84 | 12.30% | 5,928,000 |
| Jul 30, 2025 | 3.71 | 4.38 | 3.71 | 4.31 | 4.31 | 15.24% | 3,890,000 |
| Jul 29, 2025 | 3.73 | 3.75 | 3.53 | 3.74 | 3.74 | 0.27% | 1,047,000 |
| Jul 28, 2025 | 3.70 | 3.79 | 3.48 | 3.73 | 3.73 | 3.32% | 772,000 |
| Jul 25, 2025 | 3.60 | 3.87 | 3.58 | 3.61 | 3.61 | 3.74% | 3,360,000 |
| Jul 24, 2025 | 3.39 | 3.58 | 3.39 | 3.48 | 3.48 | 2.65% | 880,000 |
| Jul 23, 2025 | 3.35 | 3.55 | 3.04 | 3.39 | 3.39 | 0.89% | 1,670,000 |