VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.210	1.230	1.200	1.230	1.230	646,000
2023-11-15	1.210	1.240	1.190	1.240	1.240	1,380,500
2023-11-14	1.220	1.220	1.180	1.190	1.190	1,130,000
2023-11-13	1.190	1.230	1.180	1.220	1.220	517,500
2023-11-10	1.220	1.230	1.180	1.190	1.190	1,698,000
2023-11-09	1.310	1.320	1.230	1.230	1.230	2,194,000
2023-11-08	1.300	1.340	1.290	1.310	1.310	2,580,500
2023-11-07	1.300	1.320	1.280	1.290	1.290	1,732,500
2023-11-06	1.310	1.350	1.260	1.300	1.300	4,951,715
2023-11-03	1.300	1.300	1.260	1.270	1.270	1,641,000
2023-11-02	1.270	1.280	1.240	1.260	1.260	1,204,000
2023-11-01	1.260	1.310	1.240	1.290	1.290	972,500
2023-10-31	1.300	1.300	1.250	1.280	1.280	1,094,000
2023-10-30	1.300	1.340	1.280	1.310	1.310	1,074,500
2023-10-27	1.250	1.300	1.220	1.300	1.300	2,057,770
2023-10-26	1.230	1.240	1.200	1.220	1.220	1,293,000
2023-10-25	1.290	1.330	1.230	1.250	1.250	2,762,500
2023-10-24	1.290	1.300	1.250	1.270	1.270	2,020,500
2023-10-20	1.280	1.310	1.260	1.300	1.300	1,213,500
2023-10-19	1.310	1.320	1.280	1.310	1.310	1,486,500
2023-10-18	1.340	1.350	1.300	1.350	1.350	4,639,500
2023-10-17	1.380	1.380	1.350	1.370	1.370	691,500
2023-10-16	1.350	1.380	1.350	1.380	1.380	1,293,000
2023-10-13	1.380	1.400	1.350	1.380	1.380	1,622,000
2023-10-12	1.390	1.410	1.390	1.410	1.410	1,388,500
2023-10-11	1.370	1.390	1.360	1.380	1.380	1,634,000
2023-10-10	1.330	1.370	1.320	1.370	1.370	1,287,931
2023-10-09	1.330	1.350	1.320	1.350	1.350	502,295
2023-10-06	1.300	1.340	1.290	1.330	1.330	2,356,500
2023-10-05	1.260	1.300	1.210	1.300	1.300	2,255,500
2023-10-04	1.260	1.260	1.240	1.260	1.260	1,141,500
2023-10-03	1.250	1.260	1.180	1.260	1.260	2,358,500
2023-09-29	1.270	1.270	1.230	1.260	1.260	1,518,180
2023-09-28	1.320	1.320	1.230	1.260	1.260	9,356,500
2023-09-27	1.250	1.310	1.250	1.300	1.300	1,724,000
2023-09-26	1.250	1.290	1.250	1.260	1.260	3,519,500
2023-09-25	1.250	1.270	1.230	1.260	1.260	2,510,500
2023-09-22	1.230	1.280	1.230	1.280	1.280	1,489,500
2023-09-21	1.210	1.220	1.200	1.210	1.210	1,341,500
2023-09-20	1.260	1.280	1.210	1.230	1.230	2,552,029
2023-09-19	1.250	1.310	1.190	1.260	1.260	7,555,500
2023-09-18	1.220	1.270	1.200	1.260	1.260	5,173,500
2023-09-15	1.270	1.270	1.180	1.200	1.200	5,895,500
2023-09-14	1.290	1.330	1.230	1.290	1.290	4,329,500
2023-09-13	1.330	1.330	1.270	1.290	1.290	2,142,000
2023-09-12	1.320	1.340	1.250	1.330	1.330	5,993,500
2023-09-11	1.360	1.380	1.280	1.290	1.290	6,215,500
2023-09-07	1.390	1.420	1.340	1.350	1.350	6,311,500
2023-09-06	1.380	1.400	1.320	1.380	1.380	8,873,500
2023-09-05	1.430	1.440	1.230	1.360	1.360	11,153,998
2023-09-04	1.480	1.490	1.400	1.430	1.430	14,579,500
2023-08-31	1.570	1.570	1.450	1.460	1.460	11,698,500
2023-08-30	1.580	1.580	1.550	1.550	1.550	2,830,500
2023-08-29	1.510	1.570	1.500	1.560	1.560	2,802,000
2023-08-28	1.560	1.580	1.490	1.500	1.500	3,592,000
2023-08-25	1.510	1.550	1.500	1.530	1.530	3,942,018
2023-08-24	1.520	1.550	1.510	1.520	1.520	3,417,000
2023-08-23	1.530	1.540	1.500	1.520	1.520	1,658,000
2023-08-22	1.530	1.540	1.470	1.530	1.530	5,198,500
2023-08-21	1.520	1.550	1.490	1.540	1.540	5,576,500

← NewerPage 13 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.