VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.630	0.670	0.630	0.630	0.630	5,792,500
2024-05-14	0.600	0.640	0.600	0.640	0.640	3,270,000
2024-05-13	0.600	0.630	0.570	0.600	0.600	3,957,000
2024-05-10	0.600	0.610	0.580	0.590	0.590	1,429,000
2024-05-09	0.600	0.610	0.570	0.590	0.590	1,803,000
2024-05-08	0.620	0.630	0.570	0.580	0.580	4,620,500
2024-05-07	0.670	0.670	0.590	0.590	0.590	2,764,500
2024-05-06	0.630	0.660	0.600	0.640	0.640	3,704,000
2024-05-03	0.610	0.620	0.590	0.620	0.620	1,266,700
2024-05-02	0.550	0.610	0.550	0.610	0.610	4,320,000
2024-04-30	0.560	0.560	0.530	0.530	0.530	3,512,000
2024-04-29	0.570	0.630	0.550	0.560	0.560	7,534,000
2024-04-26	0.560	0.600	0.550	0.560	0.560	5,410,268
2024-04-25	0.490	0.600	0.490	0.560	0.560	11,217,000
2024-04-24	0.435	0.485	0.435	0.475	0.475	2,803,000
2024-04-23	0.425	0.460	0.420	0.435	0.435	3,213,000
2024-04-22	0.425	0.440	0.410	0.425	0.425	1,960,000
2024-04-19	0.430	0.435	0.410	0.415	0.415	3,495,500
2024-04-18	0.455	0.455	0.420	0.440	0.440	1,141,051
2024-04-17	0.450	0.465	0.440	0.445	0.445	1,012,500
2024-04-16	0.455	0.465	0.445	0.450	0.450	1,825,000
2024-04-15	0.450	0.480	0.440	0.445	0.445	2,360,500
2024-04-12	0.470	0.485	0.455	0.460	0.460	3,916,500
2024-04-11	0.490	0.495	0.480	0.480	0.480	1,258,500
2024-04-10	0.490	0.495	0.485	0.495	0.495	671,000
2024-04-09	0.490	0.500	0.480	0.495	0.495	2,348,000
2024-04-08	0.480	0.500	0.475	0.480	0.480	2,254,000
2024-04-05	0.500	0.500	0.475	0.480	0.480	1,968,500
2024-04-03	0.510	0.510	0.480	0.495	0.495	4,026,500
2024-04-02	0.540	0.540	0.495	0.520	0.520	5,406,500
2024-03-28	0.530	0.550	0.520	0.540	0.540	2,183,000
2024-03-27	0.530	0.530	0.510	0.510	0.510	3,640,000
2024-03-26	0.550	0.550	0.510	0.530	0.530	3,106,500
2024-03-25	0.590	0.590	0.530	0.530	0.530	3,266,000
2024-03-22	0.630	0.630	0.570	0.580	0.580	6,593,500
2024-03-21	0.580	0.700	0.580	0.630	0.630	19,812,500
2024-03-20	0.510	0.580	0.500	0.570	0.570	6,809,000
2024-03-19	0.540	0.540	0.510	0.510	0.510	2,282,500
2024-03-18	0.510	0.550	0.510	0.540	0.540	2,771,500
2024-03-15	0.540	0.540	0.510	0.510	0.510	30,184,000
2024-03-14	0.540	0.580	0.540	0.540	0.540	6,846,500
2024-03-13	0.530	0.560	0.520	0.540	0.540	4,488,500
2024-03-12	0.520	0.550	0.520	0.540	0.540	6,151,000
2024-03-11	0.500	0.520	0.490	0.520	0.520	1,451,000
2024-03-08	0.500	0.530	0.495	0.510	0.510	2,556,000
2024-03-07	0.530	0.540	0.480	0.495	0.495	5,555,950
2024-03-06	0.530	0.550	0.520	0.530	0.530	2,706,000
2024-03-05	0.550	0.550	0.510	0.520	0.520	4,998,000
2024-03-04	0.580	0.580	0.530	0.550	0.550	9,410,800
2024-03-01	0.600	0.610	0.580	0.580	0.580	3,190,100
2024-02-29	0.560	0.620	0.560	0.590	0.590	29,873,500
2024-02-28	0.590	0.590	0.550	0.560	0.560	3,837,500
2024-02-27	0.570	0.600	0.560	0.590	0.590	8,333,500
2024-02-26	0.570	0.620	0.550	0.590	0.590	5,270,000
2024-02-23	0.580	0.580	0.560	0.580	0.580	6,266,500
2024-02-22	0.590	0.610	0.580	0.580	0.580	2,109,000
2024-02-21	0.590	0.630	0.560	0.590	0.590	11,373,500
2024-02-20	0.600	0.610	0.590	0.600	0.600	5,289,000
2024-02-19	0.640	0.660	0.590	0.600	0.600	4,744,000
2024-02-16	0.600	0.650	0.600	0.630	0.630	2,780,000

← NewerPage 11 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.