IVD Medical Holding

1931
🏛️ hong-kong →
8.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.05 2.05 1.94 1.96 0.4M
2022-12-29 2.02 2.02 1.91 1.95 0.4M
2022-12-28 2.05 2.05 1.92 1.94 0.5M
2022-12-23 1.97 1.97 1.93 1.93 0.4M
2022-12-22 1.97 1.97 1.89 1.95 0.5M
2022-12-21 1.94 1.98 1.90 1.91 0.5M
2022-12-20 1.93 1.96 1.79 1.93 0.5M
2022-12-19 1.94 1.99 1.89 1.89 0.5M
2022-12-16 1.97 2.01 1.95 1.99 0.5M
2022-12-15 1.99 1.99 1.92 1.95 0.5M
2022-12-14 1.96 1.98 1.91 1.96 0.5M
2022-12-13 1.87 2.00 1.87 1.92 0.6M
2022-12-12 1.87 1.93 1.87 1.90 0.5M
2022-12-09 1.88 1.88 1.81 1.87 0.5M
2022-12-08 1.85 1.94 1.77 1.81 0.8M
2022-12-07 1.88 1.90 1.82 1.86 0.5M
2022-12-06 1.93 1.93 1.79 1.86 0.6M
2022-12-05 1.86 1.92 1.86 1.91 0.5M
2022-12-02 1.98 1.98 1.79 1.81 0.5M
2022-12-01 1.92 1.99 1.88 1.94 0.5M
2022-11-30 1.95 1.95 1.84 1.84 0.5M
2022-11-29 1.96 1.98 1.89 1.90 0.5M
2022-11-28 1.95 1.95 1.90 1.94 0.5M
2022-11-25 1.97 1.97 1.92 1.95 0.4M
2022-11-24 1.99 1.99 1.92 1.95 0.5M
2022-11-23 1.96 1.99 1.88 1.94 0.5M
2022-11-22 2.02 2.02 1.92 1.96 0.6M
2022-11-21 2.03 2.03 1.98 1.99 0.5M
2022-11-18 2.04 2.05 1.98 2.00 0.5M
2022-11-17 2.05 2.05 1.99 2.05 0.4M
2022-11-16 2.09 2.09 1.99 1.99 0.4M
2022-11-15 2.03 2.08 1.98 2.08 0.5M
2022-11-14 2.02 2.05 1.98 1.98 0.5M
2022-11-11 2.11 2.11 1.98 1.99 0.5M
2022-11-10 2.00 2.04 1.99 1.99 0.5M
2022-11-09 2.09 2.09 1.99 1.99 0.5M
2022-11-08 2.08 2.14 2.07 2.13 0.4M
2022-11-07 2.04 2.18 2.02 2.18 0.5M
2022-11-04 2.20 2.27 2.14 2.14 0.4M
2022-11-03 2.21 2.25 2.16 2.25 0.4M
2022-11-02 2.10 2.20 1.99 2.17 0.4M
2022-11-01 2.10 2.13 2.03 2.10 0.5M
2022-10-31 2.00 2.05 1.99 2.05 0.5M
2022-10-28 2.10 2.15 1.99 2.07 0.5M
2022-10-27 2.00 2.08 1.82 2.08 0.5M
2022-10-26 1.99 2.08 1.98 2.00 0.5M
2022-10-25 2.07 2.07 1.97 1.97 0.4M
2022-10-24 2.10 2.10 1.99 2.02 0.4M
2022-10-21 2.02 2.12 1.97 2.10 0.4M
2022-10-20 2.06 2.18 2.06 2.06 1.4M
2022-10-19 2.31 2.33 2.10 2.15 0.4M
2022-10-18 2.01 2.34 2.01 2.31 0.5M
2022-10-17 2.03 2.08 1.95 2.08 0.5M
2022-10-14 1.95 2.10 1.95 2.01 0.4M
2022-10-13 2.06 2.07 1.89 1.96 0.5M
2022-10-12 2.19 2.27 1.97 2.02 0.5M
2022-10-11 2.24 2.30 2.19 2.19 0.5M
2022-10-10 2.38 2.38 2.22 2.22 0.4M
2022-10-07 2.39 2.39 2.21 2.39 0.4M
2022-10-06 2.36 2.38 2.30 2.34 0.4M
2022-10-05 2.41 2.41 2.32 2.37 0.5M
2022-10-03 2.36 2.40 2.35 2.37 0.4M
2022-09-30 2.30 2.35 2.25 2.35 0.5M
2022-09-29 2.24 2.30 2.20 2.30 0.4M
2022-09-28 2.30 2.30 2.18 2.18 0.5M
2022-09-27 2.41 2.41 2.22 2.24 0.4M
2022-09-26 2.46 2.46 2.20 2.35 0.6M
2022-09-23 2.35 2.36 2.31 2.31 0.4M
2022-09-22 2.45 2.45 2.39 2.39 0.5M
2022-09-21 2.48 2.56 2.47 2.47 0.8M
2022-09-20 2.48 2.51 2.46 2.51 0.6M
2022-09-19 2.44 2.48 2.35 2.48 0.5M
2022-09-16 2.39 2.45 2.31 2.45 0.7M
2022-09-15 2.40 2.41 2.21 2.40 0.7M
2022-09-14 2.32 2.41 2.32 2.33 0.4M
2022-09-13 2.40 2.41 2.33 2.36 0.4M
2022-09-09 2.36 2.36 2.32 2.33 0.4M
2022-09-08 2.30 2.39 2.30 2.37 0.4M
2022-09-07 2.40 2.40 2.30 2.30 0.4M
2022-09-06 2.42 2.42 2.31 2.32 0.4M
2022-09-05 2.39 2.39 2.10 2.37 0.4M
2022-09-02 2.28 2.45 2.28 2.39 0.4M
2022-09-01 2.40 2.48 2.35 2.35 0.5M
2022-08-31 2.28 2.40 2.28 2.39 0.5M
2022-08-30 2.38 2.50 2.25 2.25 0.5M
2022-08-29 2.36 2.40 2.28 2.33 0.4M
2022-08-26 2.25 2.39 2.21 2.36 0.5M
2022-08-25 2.35 2.36 2.25 2.30 0.4M
2022-08-24 2.34 2.35 2.20 2.30 0.6M
2022-08-23 2.38 2.38 2.25 2.27 0.4M
2022-08-22 2.30 2.36 2.30 2.30 0.5M
2022-08-19 2.47 2.47 2.38 2.38 0.4M
2022-08-18 2.49 2.49 2.39 2.42 0.4M
2022-08-17 2.44 2.47 2.41 2.42 0.4M
2022-08-16 2.48 2.50 2.42 2.48 0.4M
2022-08-15 2.37 2.46 2.36 2.45 0.5M
2022-08-12 2.35 2.40 2.34 2.39 0.4M
2022-08-11 2.38 2.46 2.38 2.40 0.4M
2022-08-10 2.37 2.44 2.37 2.40 0.4M
2022-08-09 2.40 2.41 2.39 2.41 0.4M
2022-08-08 2.30 2.38 2.26 2.37 0.4M
2022-08-05 2.30 2.30 2.25 2.25 0.4M
2022-08-04 2.31 2.40 2.25 2.26 0.5M
2022-08-03 2.24 2.34 2.24 2.34 0.4M
2022-08-02 2.25 2.31 2.25 2.29 0.5M
2022-08-01 2.36 2.36 2.26 2.29 0.4M
2022-07-29 2.31 2.34 2.30 2.32 0.5M
2022-07-28 2.35 2.35 2.34 2.35 0.4M
2022-07-27 2.35 2.35 2.30 2.34 0.5M
2022-07-26 2.40 2.40 2.32 2.34 0.5M
2022-07-25 2.35 2.38 2.31 2.31 0.4M
2022-07-22 2.39 2.45 2.35 2.35 0.5M
2022-07-21 2.36 2.44 2.35 2.37 0.4M
2022-07-20 2.45 2.45 2.40 2.42 0.4M
2022-07-19 2.40 2.40 2.31 2.38 0.5M
2022-07-18 2.40 2.42 2.32 2.39 0.5M
2022-07-15 2.39 2.39 2.30 2.32 0.5M
2022-07-14 2.41 2.42 2.34 2.34 0.4M
2022-07-13 2.35 2.37 2.27 2.37 0.4M
2022-07-12 2.41 2.47 2.30 2.30 0.4M
2022-07-11 2.48 2.48 2.35 2.46 0.5M
2022-07-08 2.51 2.52 2.45 2.45 0.5M
2022-07-07 2.54 2.54 2.47 2.52 0.4M
2022-07-06 2.47 2.55 2.47 2.52 0.4M
2022-07-05 2.50 2.52 2.49 2.50 0.4M
2022-07-04 2.40 2.48 2.40 2.47 0.5M
2022-06-30 2.49 2.52 2.45 2.45 0.4M
2022-06-29 2.47 2.53 2.44 2.46 0.5M
2022-06-28 2.52 2.52 2.45 2.45 0.5M
2022-06-27 2.51 2.56 2.51 2.53 0.4M
2022-06-24 2.52 2.53 2.51 2.53 0.6M
2022-06-23 2.53 2.53 2.44 2.50 0.4M
2022-06-22 2.43 2.55 2.43 2.48 0.5M
2022-06-21 2.53 2.53 2.46 2.47 0.4M
2022-06-20 2.37 2.51 2.12 2.48 0.4M
2022-06-17 2.42 2.53 2.40 2.49 0.9M
2022-06-16 2.51 2.58 2.39 2.44 0.7M
2022-06-15 2.36 2.45 2.36 2.41 0.9M
2022-06-14 2.37 2.42 2.35 2.36 0.9M
2022-06-13 2.53 2.53 2.42 2.44 0.8M
2022-06-10 2.46 2.54 2.46 2.54 1.0M
2022-06-09 2.49 2.49 2.44 2.44 0.8M
2022-06-08 2.58 2.58 2.36 2.50 0.8M
2022-06-07 2.48 2.48 2.30 2.32 0.9M
2022-06-06 2.45 2.57 2.32 2.38 0.9M
2022-06-02 2.30 2.45 2.30 2.45 0.7M
2022-06-01 2.11 2.66 2.11 2.37 2.2M
2022-05-31 1.93 2.11 1.90 2.11 2.1M
2022-05-30 1.97 2.00 1.91 1.93 1.1M
2022-05-27 2.01 2.01 1.95 1.96 0.8M
2022-05-26 2.00 2.00 1.90 1.91 0.9M
2022-05-25 2.25 2.25 2.00 2.01 1.3M
2022-05-24 2.30 2.30 2.16 2.16 1.0M
2022-05-23 2.23 2.23 2.20 2.21 1.1M
2022-05-20 2.23 2.23 2.20 2.22 1.1M
2022-05-19 2.22 2.22 2.20 2.22 1.2M
2022-05-18 2.27 2.27 2.21 2.22 1.3M
2022-05-17 2.34 2.39 2.22 2.23 1.0M
2022-05-16 2.34 2.34 2.20 2.25 1.7M
2022-05-13 2.39 2.39 2.20 2.36 1.4M
2022-05-12 2.50 2.50 2.40 2.42 0.7M
2022-05-11 2.48 2.55 2.45 2.50 0.9M
2022-05-10 2.51 2.56 2.46 2.56 0.5M
2022-05-06 2.53 2.65 2.53 2.59 0.5M
2022-05-05 2.68 2.68 2.61 2.67 0.6M
2022-05-04 2.68 2.68 2.60 2.67 0.5M
2022-05-03 2.59 2.72 2.59 2.67 0.5M
2022-04-29 2.64 2.65 2.63 2.65 0.5M
2022-04-28 2.58 2.65 2.58 2.60 0.5M
2022-04-27 2.58 2.65 2.58 2.60 0.4M
2022-04-26 2.54 2.73 2.51 2.71 0.4M
2022-04-25 2.73 2.73 2.53 2.53 0.4M
2022-04-22 2.79 2.79 2.61 2.64 0.5M
2022-04-21 2.55 2.64 2.55 2.62 0.5M
2022-04-20 2.89 2.90 2.60 2.61 0.8M
2022-04-19 2.75 2.75 2.57 2.72 0.5M
2022-04-14 2.57 2.80 2.57 2.80 0.9M
2022-04-13 2.72 2.72 2.55 2.65 0.7M
2022-04-12 2.54 2.65 2.50 2.65 0.7M
2022-04-11 2.62 2.63 2.48 2.48 0.8M
2022-04-08 2.65 2.88 2.61 2.68 0.5M
2022-04-07 2.77 2.90 2.63 2.74 0.4M
2022-04-06 2.73 2.85 2.73 2.75 0.4M
2022-04-04 2.58 2.81 2.58 2.75 0.5M
2022-04-01 2.88 2.91 2.57 2.58 1.2M
2022-03-31 2.76 2.80 2.72 2.80 0.5M
2022-03-30 2.91 2.99 2.68 2.68 1.2M
2022-03-29 2.89 2.98 2.89 2.97 0.4M
2022-03-28 2.97 2.98 2.96 2.96 0.4M
2022-03-25 2.97 2.98 2.90 2.95 0.5M
2022-03-24 2.91 3.00 2.89 2.94 0.4M
2022-03-23 2.97 2.97 2.88 2.88 0.4M
2022-03-22 2.95 2.98 2.92 2.94 0.5M
2022-03-21 2.86 3.00 2.84 2.91 0.6M
2022-03-18 2.89 2.90 2.83 2.84 0.6M
2022-03-17 2.85 2.94 2.85 2.86 0.5M
2022-03-16 2.91 2.93 2.81 2.84 0.6M
2022-03-15 2.90 2.90 2.80 2.80 0.6M
2022-03-14 3.13 3.13 2.90 2.92 0.5M
2022-03-11 3.00 3.05 3.00 3.02 0.5M
2022-03-10 3.01 3.07 3.00 3.06 0.5M
2022-03-09 3.08 3.11 3.01 3.01 0.4M
2022-03-08 3.10 3.19 3.07 3.14 0.4M
2022-03-07 3.20 3.20 3.06 3.06 0.7M
2022-03-04 3.16 3.20 3.11 3.14 0.8M
2022-03-03 3.24 3.25 3.16 3.16 0.6M
2022-03-02 3.39 3.39 3.26 3.26 0.7M
2022-03-01 3.27 3.43 3.27 3.39 0.7M
2022-02-28 3.24 3.35 3.23 3.32 1.2M
2022-02-25 3.22 3.25 3.19 3.24 0.9M
2022-02-24 3.27 3.27 3.15 3.15 0.9M
2022-02-23 3.20 3.28 3.20 3.22 1.0M
2022-02-22 3.22 3.24 3.18 3.19 0.8M
2022-02-21 3.28 3.28 3.22 3.23 1.1M
2022-02-18 3.28 3.28 3.19 3.20 0.8M
2022-02-17 3.26 3.27 3.19 3.23 0.8M
2022-02-16 3.20 3.27 3.19 3.19 0.8M
2022-02-15 3.25 3.28 3.21 3.21 0.7M
2022-02-14 3.30 3.30 3.22 3.25 0.7M
2022-02-11 3.38 3.38 3.23 3.29 0.8M
2022-02-10 3.25 3.30 3.24 3.30 1.1M
2022-02-09 3.66 3.67 3.26 3.30 1.7M
2022-02-08 3.56 3.85 3.50 3.58 1.9M
2022-02-07 3.31 4.28 3.23 3.50 4.0M
2022-02-04 3.30 3.31 3.26 3.31 1.0M
2022-01-31 3.21 3.24 3.10 3.24 0.9M
2022-01-28 3.27 3.27 3.06 3.10 1.0M
2022-01-27 3.29 3.30 3.10 3.11 0.7M
2022-01-26 3.17 3.21 3.10 3.15 0.7M
2022-01-25 3.20 3.25 3.20 3.23 0.7M
2022-01-24 3.21 3.33 3.20 3.24 0.7M
2022-01-21 3.29 3.29 3.23 3.27 0.6M
2022-01-20 3.28 3.28 3.20 3.24 0.7M
2022-01-19 3.21 3.35 3.21 3.24 0.7M
2022-01-18 3.28 3.28 3.21 3.21 0.7M
2022-01-17 3.34 3.34 3.21 3.22 0.7M
2022-01-14 3.32 3.42 3.28 3.35 0.7M
2022-01-13 3.22 3.32 3.17 3.32 0.6M
2022-01-12 3.15 3.21 3.13 3.21 0.6M
2022-01-11 3.21 3.25 3.21 3.24 0.7M
2022-01-10 3.26 3.27 3.19 3.20 0.6M
2022-01-07 3.26 3.30 3.15 3.17 0.5M
2022-01-06 3.39 3.39 3.23 3.23 0.6M
2022-01-05 3.32 3.40 3.24 3.40 0.9M
2022-01-04 3.22 3.32 3.22 3.32 0.7M
2022-01-03 3.30 3.32 3.18 3.32 0.6M