Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

INT MEDICAL (1501.HK)

27.000

-0.050

(-0.18%)

At close: April 3 at 4:08:14 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	27.000	27.050	27.000	27.000	27.000	39,000
Apr 2, 2025	27.000	27.150	26.950	27.050	27.050	49,800
Apr 1, 2025	27.650	28.500	27.000	27.000	27.000	57,800
Mar 31, 2025	26.950	28.850	26.950	28.850	28.850	86,322
Mar 28, 2025	27.000	27.350	26.950	27.350	27.350	55,200
Mar 27, 2025	27.000	27.050	26.950	26.950	26.950	56,800
Mar 26, 2025	27.000	27.200	27.000	27.200	27.200	36,000
Mar 25, 2025	27.000	27.150	26.950	27.150	27.150	36,600
Mar 24, 2025	27.000	27.150	27.000	27.150	27.150	37,200
Mar 21, 2025	27.000	27.150	27.000	27.150	27.150	36,600
Mar 20, 2025	26.950	27.100	26.950	27.100	27.100	34,819
Mar 19, 2025	27.000	27.000	26.950	26.950	26.950	39,800
Mar 18, 2025	27.000	27.200	27.000	27.200	27.200	38,400
Mar 17, 2025	27.350	27.350	26.950	27.150	27.150	53,800
Mar 14, 2025	27.000	27.400	26.950	27.350	27.350	53,600
Mar 13, 2025	26.800	27.450	26.800	27.150	27.150	40,600
Mar 12, 2025	27.000	27.100	27.000	27.100	27.100	41,000
Mar 11, 2025	27.000	27.100	26.900	27.100	27.100	39,850
Mar 10, 2025	27.000	27.100	27.000	27.100	27.100	43,800
Mar 7, 2025	26.900	27.200	26.500	27.200	27.200	55,800
Mar 6, 2025	27.000	27.150	26.950	27.150	27.150	38,600
Mar 5, 2025	27.000	27.000	27.000	27.000	27.000	38,800
Mar 4, 2025	27.000	27.050	26.950	27.000	27.000	45,400
Mar 3, 2025	27.000	27.450	26.900	27.400	27.400	57,800
Feb 28, 2025	27.800	28.000	26.900	28.000	28.000	61,900
Feb 27, 2025	27.950	27.950	26.850	27.100	27.100	53,691
Feb 26, 2025	27.000	27.050	27.000	27.000	27.000	39,000
Feb 25, 2025	27.000	27.150	27.000	27.100	27.100	42,200
Feb 24, 2025	27.000	27.150	27.000	27.150	27.150	43,000
Feb 21, 2025	27.000	27.150	27.000	27.150	27.150	41,400
Feb 20, 2025	27.000	27.900	27.000	27.150	27.150	41,800
Feb 19, 2025	27.050	27.100	27.000	27.100	27.100	42,600
Feb 18, 2025	27.000	27.350	27.000	27.350	27.350	41,400
Feb 17, 2025	26.500	27.450	26.500	27.100	27.100	32,000
Feb 14, 2025	27.900	27.900	26.500	26.500	26.500	23,800
Feb 13, 2025	26.800	27.050	26.800	27.050	27.050	36,200
Feb 12, 2025	27.000	27.100	27.000	27.100	27.100	45,400
Feb 11, 2025	27.000	27.100	26.950	27.050	27.050	40,200
Feb 10, 2025	26.800	27.000	27.000	27.000	27.000	39,800
Feb 7, 2025	27.200	27.650	27.000	27.000	27.000	64,000
Feb 6, 2025	27.050	28.600	27.050	28.600	28.600	102,000
Feb 5, 2025	27.500	28.800	27.500	28.800	28.800	40,000
Feb 4, 2025	28.450	29.000	28.450	29.000	29.000	16,200
Feb 3, 2025	29.450	29.750	29.450	29.750	29.750	16,000
Jan 28, 2025	29.250	29.250	29.250	29.250	29.250	-
Jan 27, 2025	27.850	28.900	27.850	28.900	28.900	34,000
Jan 24, 2025	27.450	28.000	27.450	28.000	28.000	32,000
Jan 23, 2025	27.000	27.100	27.000	27.100	27.100	40,200
Jan 22, 2025	27.400	27.400	26.650	27.150	27.150	53,600
Jan 21, 2025	27.000	27.300	27.000	27.300	27.300	35,000
Jan 20, 2025	26.000	27.150	26.000	27.150	27.150	62,800
Jan 17, 2025	27.000	27.100	27.000	27.100	27.100	32,600
Jan 16, 2025	27.000	27.100	27.000	27.100	27.100	33,600
Jan 15, 2025	27.250	27.250	26.750	27.100	27.100	33,000
Jan 14, 2025	27.050	27.250	27.000	27.250	27.250	22,200
Jan 13, 2025	27.000	27.050	26.800	27.050	27.050	49,000
Jan 10, 2025	27.050	27.500	26.950	27.500	27.500	34,200
Jan 9, 2025	27.000	27.200	27.000	27.200	27.200	30,400
Jan 8, 2025	27.000	27.100	26.900	27.100	27.100	35,800
Jan 7, 2025	27.000	27.100	27.000	27.100	27.100	36,600
Jan 6, 2025	27.000	27.200	27.000	27.200	27.200	36,000
Jan 3, 2025	27.500	27.500	26.950	27.200	27.200	42,600
Jan 2, 2025	28.950	28.950	27.300	27.700	27.700	40,400
Dec 31, 2024	27.600	27.600	27.600	27.600	27.600	-
Dec 30, 2024	27.100	28.000	27.100	27.550	27.550	20,400
Dec 27, 2024	27.000	27.100	26.900	27.100	27.100	27,000
Dec 24, 2024	27.000	27.000	27.000	27.000	27.000	-
Dec 23, 2024	27.000	27.300	27.000	27.150	27.150	38,200
Dec 20, 2024	27.000	27.000	26.950	27.000	27.000	39,600
Dec 19, 2024	27.000	27.100	27.000	27.100	27.100	44,600
Dec 18, 2024	27.000	27.300	26.950	27.300	27.300	42,000
Dec 17, 2024	27.050	27.100	26.950	26.950	26.950	41,200
Dec 16, 2024	27.100	27.200	27.000	27.100	27.100	62,000
Dec 13, 2024	28.000	28.000	27.300	27.400	27.400	167,400
Dec 12, 2024	27.200	28.950	27.100	28.950	28.950	207,000
Dec 11, 2024	27.300	27.300	27.050	27.100	27.100	43,600
Dec 10, 2024	27.350	27.350	27.150	27.300	27.300	55,800
Dec 9, 2024	27.150	27.250	27.100	27.100	27.100	59,600
Dec 6, 2024	27.100	27.900	27.100	27.900	27.900	61,000
Dec 5, 2024	27.250	27.800	26.850	27.800	27.800	51,000
Dec 4, 2024	27.200	27.400	27.100	27.250	27.250	52,400
Dec 3, 2024	27.400	28.350	27.000	28.350	28.350	58,400
Dec 2, 2024	27.350	27.400	27.250	27.400	27.400	36,800
Nov 29, 2024	27.300	27.800	27.250	27.250	27.250	55,800
Nov 28, 2024	27.300	27.450	27.250	27.350	27.350	46,400
Nov 27, 2024	27.400	27.450	27.300	27.450	27.450	50,200
Nov 26, 2024	27.500	27.850	27.250	27.450	27.450	51,400
Nov 25, 2024	27.250	27.900	27.100	27.900	27.900	66,600
Nov 22, 2024	28.050	28.050	27.500	27.500	27.500	49,600
Nov 21, 2024	27.600	28.100	27.300	28.100	28.100	64,600
Nov 20, 2024	27.800	27.800	26.800	27.550	27.550	96,600
Nov 19, 2024	28.050	28.050	27.750	27.750	27.750	44,800
Nov 18, 2024	28.000	29.350	27.950	29.350	29.350	46,800
Nov 15, 2024	28.000	28.400	28.000	28.400	28.400	38,800
Nov 14, 2024	27.900	28.400	27.900	28.400	28.400	45,800
Nov 13, 2024	27.850	28.900	27.700	28.900	28.900	31,600
Nov 12, 2024	27.900	28.000	27.600	28.000	28.000	40,400
Nov 11, 2024	28.000	28.050	27.850	28.000	28.000	35,800
Nov 8, 2024	27.250	28.300	27.200	28.000	28.000	56,400
Nov 7, 2024	28.250	28.250	28.000	28.100	28.100	45,800
Nov 6, 2024	28.150	28.400	28.000	28.000	28.000	59,800
Nov 5, 2024	28.100	28.600	28.100	28.350	28.350	61,000
Nov 4, 2024	28.000	29.450	27.800	29.450	29.450	58,600
Nov 1, 2024	28.350	28.750	28.300	28.450	28.450	63,000
Oct 31, 2024	28.150	29.800	27.950	29.800	29.800	70,000
Oct 30, 2024	28.400	28.500	27.600	28.500	28.500	37,600
Oct 29, 2024	28.450	28.450	28.000	28.000	28.000	33,400
Oct 28, 2024	28.400	28.600	27.500	27.500	27.500	33,000
Oct 25, 2024	30.500	30.500	28.500	29.000	29.000	62,400
Oct 24, 2024	28.350	30.200	28.300	29.900	29.900	45,800
Oct 23, 2024	28.100	29.800	28.000	29.800	29.800	38,400
Oct 22, 2024	28.850	28.850	28.300	28.500	28.500	23,800
Oct 21, 2024	27.200	28.650	26.950	28.500	28.500	88,600
Oct 18, 2024	28.350	28.700	28.300	28.300	28.300	49,000
Oct 17, 2024	28.400	29.900	28.200	29.900	29.900	35,800
Oct 16, 2024	28.300	29.500	28.150	28.150	28.150	42,200
Oct 15, 2024	28.200	29.600	28.200	28.300	28.300	45,200
Oct 14, 2024	28.650	31.300	28.650	31.300	31.300	48,000
Oct 10, 2024	28.550	30.000	28.500	30.000	30.000	30,400
Oct 9, 2024	28.900	30.800	28.000	29.400	29.400	53,000
Oct 8, 2024	29.250	31.950	28.150	31.900	31.900	33,600
Oct 7, 2024	29.600	32.000	29.250	31.950	31.950	18,000
Oct 4, 2024	30.000	30.000	27.000	30.000	30.000	87,800
Oct 3, 2024	29.000	30.000	29.000	30.000	30.000	9,800
Oct 2, 2024	28.650	29.000	28.100	29.000	29.000	29,600
Sep 30, 2024	28.250	28.700	28.250	28.700	28.700	22,600
Sep 27, 2024	28.150	28.800	28.100	28.700	28.700	26,800
Sep 26, 2024	28.600	28.600	28.000	28.600	28.600	19,800
Sep 25, 2024	28.300	28.600	28.100	28.600	28.600	9,000
Sep 24, 2024	28.500	28.850	28.050	28.150	28.150	21,400
Sep 23, 2024	28.550	28.550	28.050	28.550	28.550	5,800
Sep 20, 2024	28.250	28.900	27.750	28.900	28.900	64,600
Sep 19, 2024	28.100	28.250	28.100	28.250	28.250	600
Sep 17, 2024	27.500	28.400	27.500	28.400	28.400	8,200
Sep 16, 2024	28.200	28.200	28.200	28.200	28.200	4,000
Sep 13, 2024	27.950	28.200	27.950	28.200	28.200	5,000
Sep 12, 2024	27.300	27.800	26.600	27.750	27.750	18,600
Sep 11, 2024	27.450	27.750	27.250	27.300	27.300	6,600
Sep 10, 2024	27.750	27.950	27.750	27.950	27.950	5,600
Sep 9, 2024	27.600	27.950	27.600	27.950	27.950	4,600
Sep 5, 2024	27.850	28.250	27.550	28.250	28.250	5,800
Sep 4, 2024	27.800	27.800	27.800	27.800	27.800	4,000
Sep 3, 2024	27.850	27.850	27.850	27.850	27.850	4,000
Sep 2, 2024	27.550	27.750	27.550	27.750	27.750	4,600
Aug 30, 2024	27.750	27.750	27.750	27.750	27.750	2,600
Aug 29, 2024	27.600	27.850	27.600	27.850	27.850	4,600
Aug 28, 2024	27.400	28.150	27.400	27.600	27.600	17,200
Aug 27, 2024	27.400	28.200	27.400	28.200	28.200	5,200
Aug 26, 2024	28.200	28.200	28.200	28.200	28.200	4,000
Aug 23, 2024	28.000	28.200	28.000	28.200	28.200	2,600
Aug 22, 2024	27.500	28.250	27.500	28.250	28.250	17,400
Aug 21, 2024	28.100	28.400	27.000	27.000	27.000	35,000
Aug 20, 2024	28.200	28.550	28.200	28.550	28.550	5,000
Aug 19, 2024	28.550	28.550	28.550	28.550	28.550	4,000
Aug 16, 2024	28.550	28.600	28.100	28.600	28.600	15,400
Aug 15, 2024	28.550	28.550	28.550	28.550	28.550	2,000
Aug 14, 2024	27.850	28.600	27.250	28.600	28.600	22,600
Aug 13, 2024	28.000	28.450	28.000	28.450	28.450	10,000
Aug 12, 2024	28.550	28.550	28.550	28.550	28.550	4,000
Aug 9, 2024	28.350	28.450	28.350	28.450	28.450	5,000
Aug 8, 2024	27.650	28.450	27.650	28.200	28.200	17,600
Aug 7, 2024	28.200	28.500	28.200	28.500	28.500	4,400
Aug 6, 2024	27.300	28.200	27.300	28.200	28.200	7,000
Aug 5, 2024	27.150	27.350	27.150	27.300	27.300	5,000
Aug 2, 2024	28.250	28.250	28.250	28.250	28.250	4,000
Aug 1, 2024	28.100	28.100	28.100	28.100	28.100	200
Jul 31, 2024	28.050	28.250	27.550	28.250	28.250	12,800
Jul 30, 2024	27.050	28.050	27.050	28.050	28.050	4,800
Jul 29, 2024	27.850	27.850	27.850	27.850	27.850	4,000
Jul 26, 2024	27.800	27.800	27.800	27.800	27.800	3,000
Jul 25, 2024	27.550	27.850	27.550	27.850	27.850	6,800
Jul 24, 2024	27.600	27.650	27.600	27.650	27.650	10,000
Jul 23, 2024	27.450	27.650	27.450	27.650	27.650	7,800
Jul 22, 2024	27.450	27.500	26.800	27.500	27.500	7,200
Jul 19, 2024	27.150	27.500	27.150	27.200	27.200	16,570
Jul 18, 2024	26.850	28.150	26.850	28.150	28.150	9,000
Jul 17, 2024	26.750	26.950	26.750	26.950	26.950	8,400
Jul 16, 2024	26.850	26.850	26.850	26.850	26.850	6,400
Jul 15, 2024	26.550	26.750	26.350	26.750	26.750	5,200
Jul 12, 2024	26.450	26.850	25.900	26.850	26.850	18,400
Jul 11, 2024	26.550	26.550	26.550	26.550	26.550	6,000
Jul 10, 2024	26.650	26.650	26.650	26.650	26.650	6,200
Jul 9, 2024	25.250	26.550	25.250	26.450	26.450	35,200
Jul 8, 2024	26.100	26.100	26.100	26.100	26.100	8,200
Jul 5, 2024	25.250	25.250	25.250	25.250	25.250	4,400
Jul 4, 2024	26.100	26.100	25.650	26.100	26.100	11,400
Jul 3, 2024	26.400	26.600	26.000	26.000	26.000	19,600
Jul 2, 2024	26.350	26.950	26.300	26.950	26.950	9,000
Jun 28, 2024	26.000	26.950	25.900	26.950	26.950	34,800
Jun 27, 2024	26.000	26.750	25.550	26.750	26.750	9,000
Jun 26, 2024	26.050	26.050	25.150	26.000	26.000	47,600
Jun 25, 2024	26.650	26.850	26.200	26.850	26.850	21,400
Jun 24, 2024	26.650	27.000	26.450	27.000	27.000	18,200
Jun 21, 2024	27.000	27.350	26.900	27.000	27.000	16,800
Jun 20, 2024	27.050	27.250	26.900	27.250	27.250	9,200
Jun 19, 2024	27.050	27.200	26.800	27.200	27.200	12,800
Jun 18, 2024	27.000	27.200	26.750	27.200	27.200	12,200
Jun 17, 2024	26.650	27.300	26.350	27.250	27.250	15,400
Jun 14, 2024	27.150	27.400	26.050	26.650	26.650	52,800
Jun 13, 2024	26.950	27.250	26.950	27.250	27.250	8,400
Jun 12, 2024	27.050	27.350	26.900	27.000	27.000	32,000
Jun 11, 2024	27.150	27.500	26.900	27.450	27.450	20,200
Jun 7, 2024	27.250	27.250	27.250	27.250	27.250	4,000
Jun 6, 2024	27.150	27.250	27.150	27.250	27.250	6,600
Jun 5, 2024	26.700	27.400	26.700	27.400	27.400	6,800
Jun 4, 2024	27.100	27.500	26.450	26.450	26.450	28,400
Jun 3, 2024	27.100	27.650	27.000	27.400	27.400	33,000
May 31, 2024	27.350	27.550	27.100	27.550	27.550	22,800
May 30, 2024	0.300 Dividend
May 30, 2024	27.150	27.300	27.100	27.300	27.300	11,200
May 29, 2024	27.300	27.400	27.150	27.400	27.100	13,200
May 28, 2024	27.450	27.600	27.100	27.600	27.298	7,800
May 27, 2024	27.350	27.600	27.100	27.100	26.803	27,200
May 24, 2024	27.650	27.650	27.250	27.550	27.248	23,200
May 23, 2024	27.650	27.650	27.350	27.600	27.298	14,200
May 22, 2024	27.650	27.650	27.350	27.600	27.298	18,200
May 21, 2024	27.550	27.700	27.250	27.700	27.397	19,200
May 20, 2024	27.700	27.700	27.600	27.600	27.298	8,200
May 17, 2024	27.500	27.700	27.150	27.700	27.397	9,800
May 16, 2024	27.700	27.700	27.100	27.500	27.199	12,400
May 14, 2024	27.750	28.050	27.500	27.700	27.397	11,000
May 13, 2024	27.700	27.950	27.700	27.950	27.644	10,800
May 10, 2024	28.150	28.150	27.350	27.700	27.397	34,400
May 9, 2024	28.150	28.150	27.700	28.150	27.842	10,000
May 8, 2024	28.000	28.000	27.500	28.000	27.693	24,400
May 7, 2024	27.900	28.000	27.300	28.000	27.693	8,400
May 6, 2024	28.000	28.000	27.500	27.900	27.595	23,000
May 3, 2024	27.950	28.000	27.900	28.000	27.693	7,200
May 2, 2024	27.950	28.000	27.500	28.000	27.693	20,200
Apr 30, 2024	27.750	28.000	27.700	28.000	27.693	20,200
Apr 29, 2024	27.650	27.650	27.050	27.650	27.347	9,400
Apr 26, 2024	27.650	27.650	27.100	27.400	27.100	9,000
Apr 25, 2024	27.550	27.650	27.350	27.650	27.347	8,000
Apr 24, 2024	27.350	27.350	27.350	27.350	27.051	9,600
Apr 23, 2024	27.200	27.400	27.000	27.350	27.051	9,400
Apr 22, 2024	27.400	27.400	27.000	27.250	26.952	14,800
Apr 19, 2024	26.850	27.650	26.650	27.650	27.347	10,800
Apr 18, 2024	27.150	27.150	26.900	26.900	26.605	8,200
Apr 17, 2024	27.300	27.300	27.300	27.300	27.001	6,000
Apr 16, 2024	27.100	27.450	27.450	27.450	27.149	6,200
Apr 15, 2024	27.400	27.400	27.400	27.400	27.100	8,000
Apr 12, 2024	27.350	27.400	27.350	27.400	27.100	10,000
Apr 11, 2024	27.350	27.500	27.000	27.500	27.199	10,800
Apr 10, 2024	27.450	27.450	27.450	27.450	27.149	4,000
Apr 9, 2024	27.650	27.650	27.650	27.650	27.347	6,000
Apr 8, 2024	27.200	27.500	27.200	27.500	27.199	11,800
Apr 5, 2024	27.650	27.650	27.650	27.650	27.347	6,200
Apr 3, 2024	27.300	27.650	27.100	27.650	27.347	809,600