Want to see HK:1931 full AI Analyst Report?
IVD Medical Holding Limited (1931) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +7.58% | 51,000 | 0.22 |
| Oct 29, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 85,000 | 0.37 |
| Oct 28, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 57,000 | 0.25 |
| Oct 27, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -2.82% | 7,000 | 0.03 |
| Oct 26, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +5.97% | 18,000 | 0.07 |
| Oct 22, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -8.22% | 417,000 | 1.70 |
| Oct 21, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +1.39% | 20,000 | 0.08 |
| Oct 20, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | +5.88% | 274,000 | 1.11 |
| Oct 19, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +1.49% | 0 | 0.00 |
| Oct 15, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 343,000 | 1.38 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 123,000 | 0.47 |
| Oct 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 13,000 | 0.05 |
| Oct 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.00% | 101,000 | 0.37 |
| Oct 09, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | +0.00% | 144,000 | 0.52 |
| Oct 08, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 280,000 | 1.02 |
| Oct 07, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 74,000 | 0.27 |
| Oct 06, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | -1.25% | 2,217,000 | 9.15 |
| Oct 05, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 195,000 | 0.79 |
| Oct 02, 2026 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.75% | 921,000 | 3.93 |
| Oct 01, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.40% | 61,000 | 0.24 |
| Sep 29, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +3.41% | 49,000 | 0.18 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 208,000 | 0.78 |
| Sep 25, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.23% | 214,000 | 0.81 |
| Sep 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 18,000 | 0.07 |
| Sep 23, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 101,000 | 0.36 |
| Sep 21, 2026 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | -1.04% | 918,000 | 3.32 |
| Sep 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.00% | 4,000 | 0.01 |
| Sep 17, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 26,000 | 0.09 |
| Sep 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 114,000 | 0.40 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 95,000 | 0.33 |
| Sep 14, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 19,000 | 0.06 |
| Sep 11, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 392,000 | 1.06 |
| Sep 10, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | +0.00% | 255,000 | 0.59 |
| Sep 09, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -2.86% | 709,000 | 1.55 |
| Sep 08, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -4.55% | 875,000 | 1.87 |
| Sep 07, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 275,000 | 0.58 |
| Sep 04, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | +0.00% | 15,000 | 0.03 |
| Sep 03, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.61% | 141,000 | 0.29 |
| Sep 02, 2026 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | -1.71% | 810,000 | 1.68 |
| Sep 01, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.68% | 140,000 | 0.29 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | +0.85% | 142,000 | 0.29 |
| Aug 28, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +0.00% | 85,000 | 0.17 |
| Aug 27, 2026 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -4.84% | 349,000 | 0.69 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.80% | 158,000 | 0.31 |
| Aug 25, 2026 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | +2.46% | 175,000 | 0.34 |
| Aug 24, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | +1.67% | 61,000 | 0.12 |
