IVD Medical Holding Limited (HKG:1931)
Hong Kong · Delayed Price · Currency is HKD 10.05
-0.58 (-5.46%)
Sep 10, 2025, 1:43 PM HKT
IVD Medical Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.80 | 10.97 | 10.10 | 10.16 | 10.16 | -4.42% | 812,000 |
| 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 |
| Jul 22, 2025 | 3.92 | 3.92 | 3.27 | 3.36 | 3.36 | -14.29% | 2,581,000 |
| Jul 21, 2025 | 3.39 | 4.66 | 3.18 | 3.92 | 3.92 | 32.88% | 10,505,000 |
| Jul 18, 2025 | 2.81 | 2.95 | 2.50 | 2.95 | 2.95 | 20.41% | 3,433,000 |
| Jul 17, 2025 | 2.44 | 2.60 | 2.12 | 2.45 | 2.45 | 0.41% | 797,000 |
| Jul 16, 2025 | 2.28 | 2.51 | 2.28 | 2.44 | 2.44 | 7.02% | 542,000 |
| Jul 15, 2025 | 2.04 | 2.28 | 2.04 | 2.28 | 2.28 | 12.87% | 447,000 |
| Jul 14, 2025 | 2.22 | 2.34 | 2.00 | 2.02 | 2.02 | 1.51% | 37,000 |
| Jul 11, 2025 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.93% | 55,000 |
| Jul 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 8, 2025 | 2.06 | 2.15 | 2.04 | 2.05 | 2.05 | -0.49% | 23,000 |
| Jul 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 4, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | 0.49% | 20,000 |
| Jul 3, 2025 | 2.00 | 2.05 | 1.98 | 2.05 | 2.05 | 2.50% | 101,000 |