IVD Medical Holding Limited (HKG:1931)
Hong Kong · Delayed Price · Currency is HKD 2.000
-0.010 (-0.50%)
Jan 21, 2026, 4:08 PM HKT
IVD Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.16 | 2.16 | 1.98 | 2.01 | 2.01 | -5.19% | 2,839,000 |
| Jan 19, 2026 | 2.18 | 2.20 | 2.06 | 2.12 | 2.12 | -2.75% | 2,441,000 |
| Jan 16, 2026 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | - | 1,483,000 |
| Jan 15, 2026 | 2.50 | 2.50 | 2.13 | 2.18 | 2.18 | -12.80% | 8,888,000 |
| Jan 14, 2026 | 2.45 | 2.61 | 2.36 | 2.50 | 2.50 | 2.04% | 4,738,000 |
| Jan 13, 2026 | 2.43 | 2.68 | 2.37 | 2.45 | 2.45 | 2.51% | 4,874,000 |
| Jan 12, 2026 | 2.36 | 2.47 | 2.20 | 2.39 | 2.39 | 2.58% | 2,682,000 |
| Jan 9, 2026 | 2.45 | 2.48 | 2.27 | 2.33 | 2.33 | -3.72% | 2,090,600 |
| Jan 8, 2026 | 2.50 | 2.53 | 2.39 | 2.42 | 2.42 | -3.20% | 846,000 |
| Jan 7, 2026 | 2.38 | 2.55 | 2.37 | 2.50 | 2.50 | 5.04% | 912,000 |
| Jan 6, 2026 | 2.48 | 2.49 | 2.26 | 2.38 | 2.38 | -0.83% | 1,186,000 |
| Jan 5, 2026 | 2.49 | 2.63 | 2.38 | 2.40 | 2.40 | -4.00% | 2,045,000 |
| Jan 2, 2026 | 2.69 | 2.80 | 2.38 | 2.50 | 2.50 | -4.58% | 2,451,000 |
| Dec 31, 2025 | 2.74 | 2.75 | 2.53 | 2.62 | 2.62 | -2.60% | 1,524,000 |
| Dec 30, 2025 | 2.64 | 2.98 | 2.46 | 2.69 | 2.69 | 3.46% | 3,950,000 |
| Dec 29, 2025 | 2.22 | 2.75 | 2.22 | 2.60 | 2.60 | 17.12% | 4,645,000 |
| Dec 24, 2025 | 2.37 | 2.37 | 1.98 | 2.22 | 2.22 | -7.88% | 5,300,155 |
| Dec 23, 2025 | 2.70 | 2.75 | 2.17 | 2.41 | 2.41 | -5.86% | 4,988,000 |
| Dec 22, 2025 | 2.83 | 2.83 | 2.28 | 2.56 | 2.56 | -8.24% | 5,609,102 |
| Dec 19, 2025 | 3.26 | 3.27 | 2.71 | 2.79 | 2.79 | -14.68% | 2,927,000 |
| Dec 18, 2025 | 3.86 | 3.86 | 3.15 | 3.27 | 3.27 | -15.06% | 1,604,000 |
| Dec 17, 2025 | 3.97 | 4.02 | 3.85 | 3.85 | 3.85 | -3.75% | 374,000 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 258,000 |
| Dec 15, 2025 | 3.90 | 4.11 | 3.90 | 4.02 | 4.02 | 0.75% | 376,000 |
| Dec 12, 2025 | 4.06 | 4.25 | 3.94 | 3.99 | 3.99 | -1.48% | 495,000 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.00 | 4.05 | 4.05 | -10.20% | 1,203,000 |
| Dec 10, 2025 | 5.01 | 5.01 | 4.47 | 4.51 | 4.51 | -7.58% | 1,944,000 |
| Dec 9, 2025 | 5.17 | 5.38 | 4.65 | 4.88 | 4.88 | -5.61% | 2,329,000 |
| Dec 8, 2025 | 5.61 | 5.61 | 5.14 | 5.17 | 5.17 | -7.68% | 2,673,000 |
| Dec 5, 2025 | 5.61 | 5.68 | 5.54 | 5.60 | 5.60 | -0.88% | 2,346,000 |
| Dec 4, 2025 | 5.50 | 5.92 | 5.50 | 5.65 | 5.65 | 2.36% | 2,331,000 |
| Dec 3, 2025 | 5.64 | 5.64 | 5.38 | 5.52 | 5.52 | -1.43% | 515,000 |
| Dec 2, 2025 | 5.69 | 5.71 | 5.53 | 5.60 | 5.60 | 0.90% | 936,000 |
| Dec 1, 2025 | 6.30 | 6.30 | 5.50 | 5.55 | 5.55 | -15.01% | 2,720,000 |
| Nov 28, 2025 | 6.54 | 6.59 | 6.36 | 6.53 | 6.53 | 0.93% | 2,702,000 |
| Nov 27, 2025 | 6.44 | 6.75 | 6.30 | 6.47 | 6.47 | 2.05% | 2,238,000 |
| Nov 26, 2025 | 6.29 | 6.46 | 6.22 | 6.34 | 6.34 | 0.79% | 2,093,000 |
| Nov 25, 2025 | 6.38 | 6.60 | 6.14 | 6.29 | 6.29 | -1.41% | 2,845,000 |
| Nov 24, 2025 | 5.63 | 6.49 | 5.41 | 6.38 | 6.38 | 13.32% | 5,030,000 |
| Nov 21, 2025 | 5.88 | 6.07 | 5.59 | 5.63 | 5.63 | -3.76% | 3,016,000 |
| Nov 20, 2025 | 5.97 | 6.09 | 5.77 | 5.85 | 5.85 | -0.51% | 2,374,400 |
| Nov 19, 2025 | 6.01 | 6.34 | 5.88 | 5.88 | 5.88 | -5.92% | 2,647,300 |
| Nov 18, 2025 | 6.25 | 6.25 | 5.54 | 6.25 | 6.25 | - | 3,705,000 |
| Nov 17, 2025 | 6.02 | 6.38 | 5.90 | 6.25 | 6.25 | 4.34% | 3,050,000 |
| Nov 14, 2025 | 6.01 | 6.20 | 5.74 | 5.99 | 5.99 | -2.12% | 2,608,000 |
| Nov 13, 2025 | 6.87 | 6.89 | 6.01 | 6.12 | 6.12 | -8.93% | 2,598,000 |
| Nov 12, 2025 | 8.03 | 8.03 | 6.58 | 6.72 | 6.72 | -16.42% | 4,825,198 |
| Nov 11, 2025 | 8.52 | 8.79 | 7.86 | 8.04 | 8.04 | -5.63% | 1,792,000 |
| Nov 10, 2025 | 6.76 | 8.77 | 6.76 | 8.52 | 8.52 | 25.85% | 4,510,000 |
| Nov 7, 2025 | 6.61 | 6.85 | 6.39 | 6.77 | 6.77 | 3.68% | 2,292,000 |