VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.590	0.600	0.570	0.590	0.590	1,347,000
2024-02-14	0.600	0.610	0.570	0.610	0.610	1,775,000
2024-02-09	0.610	0.620	0.600	0.620	0.620	76,500
2024-02-08	0.650	0.670	0.600	0.620	0.620	3,937,000
2024-02-07	0.660	0.670	0.630	0.650	0.650	3,627,317
2024-02-06	0.600	0.660	0.600	0.660	0.660	2,841,683
2024-02-05	0.600	0.610	0.570	0.590	0.590	3,488,500
2024-02-02	0.650	0.670	0.590	0.610	0.610	3,244,500
2024-02-01	0.640	0.670	0.640	0.650	0.650	1,145,000
2024-01-31	0.610	0.650	0.600	0.640	0.640	3,718,500
2024-01-30	0.670	0.670	0.610	0.610	0.610	4,370,000
2024-01-29	0.680	0.710	0.670	0.670	0.670	1,551,500
2024-01-26	0.740	0.740	0.650	0.700	0.700	5,614,500
2024-01-25	0.710	0.760	0.710	0.750	0.750	3,410,000
2024-01-24	0.730	0.730	0.670	0.720	0.720	2,488,000
2024-01-23	0.690	0.740	0.690	0.690	0.690	1,235,500
2024-01-22	0.730	0.730	0.660	0.690	0.690	2,534,000
2024-01-19	0.770	0.770	0.690	0.710	0.710	4,411,000
2024-01-18	0.770	0.800	0.730	0.770	0.770	7,465,000
2024-01-17	0.880	0.880	0.760	0.770	0.770	5,030,000
2024-01-16	0.890	0.920	0.860	0.880	0.880	1,017,500
2024-01-15	0.930	0.950	0.890	0.890	0.890	2,646,500
2024-01-12	0.930	0.970	0.900	0.920	0.920	2,527,000
2024-01-11	0.940	0.990	0.930	0.930	0.930	1,020,000
2024-01-10	0.920	0.940	0.910	0.920	0.920	626,000
2024-01-09	0.890	0.950	0.870	0.920	0.920	3,331,500
2024-01-08	0.950	0.960	0.880	0.880	0.880	2,527,500
2024-01-05	0.990	1.000	0.900	0.940	0.940	7,520,100
2024-01-04	1.020	1.030	0.990	1.000	1.000	1,444,500
2024-01-03	0.990	1.040	0.990	1.030	1.030	1,065,500
2024-01-02	1.050	1.050	1.000	1.010	1.010	1,538,000
2023-12-29	1.070	1.080	1.030	1.050	1.050	1,319,500
2023-12-28	0.970	1.060	0.960	1.060	1.060	2,279,000
2023-12-27	0.960	0.980	0.940	0.980	0.980	1,508,000
2023-12-22	0.990	1.010	0.940	0.960	0.960	1,770,000
2023-12-21	0.950	0.980	0.950	0.960	0.960	1,585,000
2023-12-20	0.950	1.000	0.950	0.970	0.970	250,500
2023-12-19	1.020	1.020	0.970	0.970	0.970	960,500
2023-12-18	0.970	1.020	0.970	0.990	0.990	1,815,000
2023-12-15	0.950	1.010	0.950	0.990	0.990	1,988,500
2023-12-14	0.960	0.980	0.940	0.960	0.960	683,500
2023-12-13	0.990	0.990	0.930	0.940	0.940	1,434,000
2023-12-12	0.960	0.980	0.920	0.950	0.950	2,474,000
2023-12-11	0.990	0.990	0.930	0.970	0.970	3,626,500
2023-12-08	1.070	1.080	0.980	0.980	0.980	3,721,746
2023-12-07	1.140	1.140	1.050	1.070	1.070	2,550,500
2023-12-06	1.100	1.140	1.100	1.140	1.140	496,500
2023-12-05	1.090	1.130	1.090	1.120	1.120	1,656,500
2023-12-04	1.140	1.160	1.080	1.090	1.090	4,144,000
2023-12-01	1.160	1.170	1.140	1.140	1.140	997,500
2023-11-30	1.240	1.240	1.140	1.140	1.140	2,873,500
2023-11-29	1.210	1.220	1.200	1.210	1.210	825,000
2023-11-28	1.170	1.240	1.160	1.220	1.220	2,277,000
2023-11-27	1.190	1.190	1.160	1.170	1.170	1,394,000
2023-11-24	1.170	1.190	1.160	1.190	1.190	603,000
2023-11-23	1.180	1.190	1.160	1.190	1.190	1,266,000
2023-11-22	1.220	1.220	1.160	1.180	1.180	1,591,500
2023-11-21	1.200	1.270	1.200	1.230	1.230	5,565,500
2023-11-20	1.160	1.200	1.160	1.200	1.200	721,500
2023-11-17	1.210	1.220	1.130	1.180	1.180	7,218,000

← NewerPage 12 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.