VIVA Biotech Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.500	0.520	0.500	0.500	0.500	171,500
2024-08-09	0.520	0.520	0.500	0.500	0.500	379,500
2024-08-08	0.510	0.520	0.500	0.520	0.520	284,000
2024-08-07	0.520	0.530	0.500	0.520	0.520	454,500
2024-08-06	0.510	0.530	0.510	0.520	0.520	774,000
2024-08-05	0.550	0.560	0.485	0.500	0.500	3,568,000
2024-08-02	0.520	0.540	0.510	0.520	0.520	345,500
2024-08-01	0.540	0.540	0.520	0.520	0.520	369,500
2024-07-31	0.510	0.590	0.510	0.540	0.540	1,959,500
2024-07-30	0.510	0.520	0.500	0.500	0.500	53,500
2024-07-29	0.500	0.510	0.495	0.500	0.500	190,000
2024-07-26	0.520	0.520	0.500	0.500	0.500	171,000
2024-07-25	0.520	0.520	0.495	0.500	0.500	1,782,000
2024-07-24	0.540	0.540	0.520	0.530	0.530	481,500
2024-07-23	0.540	0.540	0.510	0.520	0.520	1,254,500
2024-07-22	0.530	0.530	0.495	0.520	0.520	2,361,000
2024-07-19	0.550	0.550	0.480	0.495	0.495	3,016,000
2024-07-18	0.500	0.540	0.500	0.530	0.530	539,500
2024-07-17	0.570	0.570	0.485	0.500	0.500	1,889,000
2024-07-16	0.500	0.580	0.495	0.520	0.520	2,581,500
2024-07-15	0.510	0.510	0.490	0.500	0.500	565,500
2024-07-12	0.510	0.520	0.495	0.510	0.510	673,500
2024-07-11	0.510	0.510	0.480	0.485	0.485	2,431,000
2024-07-10	0.490	0.500	0.480	0.500	0.500	1,845,500
2024-07-09	0.500	0.500	0.465	0.490	0.490	4,507,500
2024-07-08	0.510	0.510	0.500	0.510	0.510	1,538,500
2024-07-05	0.520	0.530	0.510	0.530	0.530	2,225,500
2024-07-04	0.530	0.540	0.530	0.540	0.540	2,113,000
2024-07-03	0.530	0.540	0.520	0.530	0.530	748,500
2024-07-02	0.530	0.560	0.530	0.530	0.530	219,000
2024-06-28	0.560	0.560	0.530	0.530	0.530	65,500
2024-06-27	0.560	0.560	0.520	0.530	0.530	832,000
2024-06-26	0.520	0.570	0.520	0.560	0.560	373,500
2024-06-25	0.530	0.550	0.520	0.530	0.530	118,500
2024-06-24	0.530	0.540	0.510	0.520	0.520	609,000
2024-06-21	0.520	0.560	0.510	0.530	0.530	1,389,500
2024-06-20	0.550	0.570	0.520	0.530	0.530	986,000
2024-06-19	0.560	0.580	0.540	0.550	0.550	1,317,500
2024-06-18	0.560	0.570	0.550	0.550	0.550	332,000
2024-06-17	0.560	0.580	0.540	0.560	0.560	1,532,500
2024-06-14	0.600	0.610	0.530	0.560	0.560	10,554,500
2024-06-13	0.640	0.640	0.610	0.610	0.610	1,011,000
2024-06-12	0.620	0.650	0.610	0.630	0.630	1,583,000
2024-06-11	0.670	0.670	0.600	0.640	0.640	2,470,500
2024-06-07	0.650	0.660	0.630	0.640	0.640	829,000
2024-06-06	0.620	0.630	0.610	0.620	0.620	1,231,500
2024-06-05	0.600	0.680	0.600	0.630	0.630	2,390,500
2024-06-04	0.620	0.630	0.590	0.610	0.610	6,993,500
2024-06-03	0.610	0.650	0.610	0.630	0.630	1,561,042
2024-05-31	0.650	0.680	0.620	0.620	0.620	1,386,000
2024-05-30	0.630	0.660	0.630	0.640	0.640	1,155,000
2024-05-29	0.660	0.660	0.620	0.630	0.630	1,871,000
2024-05-28	0.630	0.670	0.610	0.650	0.650	1,583,500
2024-05-27	0.630	0.660	0.600	0.640	0.640	2,389,000
2024-05-24	0.680	0.730	0.590	0.630	0.630	12,855,000
2024-05-23	0.710	0.730	0.680	0.680	0.680	3,232,000
2024-05-22	0.750	0.750	0.670	0.730	0.730	3,355,500
2024-05-21	0.790	0.800	0.750	0.750	0.750	4,592,000
2024-05-20	0.800	0.860	0.760	0.810	0.810	7,951,000
2024-05-17	0.670	0.820	0.640	0.790	0.790	15,854,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-16	0.0100 HKD
2020-09-11	0.0170 HKD
2020-06-15	0.0150 HKD
2019-09-09	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.