VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.670	1.720	1.500	1.510	1.510	11,609,500
2023-08-17	1.600	1.600	1.560	1.590	1.590	2,099,000
2023-08-16	1.550	1.600	1.550	1.600	1.600	3,263,500
2023-08-15	1.570	1.590	1.550	1.590	1.590	2,912,500
2023-08-14	1.550	1.590	1.510	1.580	1.580	3,959,000
2023-08-11	1.620	1.640	1.580	1.590	1.590	2,799,500
2023-08-10	1.640	1.650	1.600	1.630	1.630	3,888,500
2023-08-09	1.640	1.670	1.610	1.610	1.610	4,468,000
2023-08-08	1.640	1.650	1.570	1.610	1.610	3,450,000
2023-08-07	1.710	1.710	1.600	1.630	1.630	7,480,000
2023-08-04	1.700	1.700	1.650	1.680	1.680	2,612,000
2023-08-03	1.660	1.700	1.630	1.680	1.680	2,120,000
2023-08-02	1.730	1.740	1.650	1.660	1.660	5,769,500
2023-08-01	1.730	1.780	1.700	1.740	1.740	6,884,500
2023-07-31	1.780	1.780	1.680	1.720	1.720	9,504,000
2023-07-28	1.780	1.790	1.710	1.760	1.760	7,904,000
2023-07-27	1.750	1.800	1.690	1.770	1.770	13,788,000
2023-07-26	1.600	1.740	1.590	1.730	1.730	13,782,500
2023-07-25	1.570	1.630	1.570	1.600	1.600	6,005,500
2023-07-24	1.570	1.610	1.540	1.560	1.560	2,257,500
2023-07-21	1.580	1.600	1.570	1.580	1.580	3,081,000
2023-07-20	1.550	1.570	1.540	1.570	1.570	2,143,000
2023-07-19	1.580	1.580	1.520	1.550	1.550	3,424,000
2023-07-18	1.570	1.610	1.530	1.590	1.590	7,534,500
2023-07-14	1.600	1.600	1.550	1.570	1.570	2,111,500
2023-07-13	1.540	1.600	1.520	1.560	1.560	6,943,500
2023-07-12	1.510	1.550	1.500	1.510	1.510	2,945,000
2023-07-11	1.530	1.540	1.500	1.510	1.510	3,173,000
2023-07-10	1.510	1.540	1.500	1.510	1.510	3,314,500
2023-07-07	1.520	1.530	1.490	1.500	1.500	2,232,000
2023-07-06	1.540	1.540	1.500	1.520	1.520	3,259,000
2023-07-05	1.600	1.600	1.520	1.550	1.550	3,572,189
2023-07-04	1.520	1.640	1.510	1.570	1.570	8,330,000
2023-07-03	1.520	1.550	1.500	1.520	1.520	3,281,500
2023-06-30	1.510	1.540	1.460	1.500	1.500	3,263,000
2023-06-29	1.510	1.520	1.480	1.490	1.490	2,935,900
2023-06-28	1.540	1.540	1.490	1.510	1.510	3,923,000
2023-06-27	1.550	1.570	1.510	1.540	1.540	3,567,000
2023-06-26	1.490	1.550	1.480	1.530	1.530	7,637,000
2023-06-23	1.550	1.550	1.440	1.460	1.460	4,807,500
2023-06-21	1.660	1.660	1.550	1.570	1.570	11,165,500
2023-06-20	1.790	1.790	1.630	1.670	1.670	14,692,500
2023-06-19	1.830	1.830	1.740	1.770	1.770	9,569,000
2023-06-16	1.750	1.950	1.750	1.830	1.830	31,673,000
2023-06-15	1.610	1.740	1.610	1.740	1.740	13,852,000
2023-06-14	1.630	1.650	1.580	1.600	1.600	10,785,000
2023-06-13	1.650	1.700	1.600	1.630	1.630	13,761,500
2023-06-12	2.000	2.000	1.580	1.650	1.650	59,309,500
2023-06-09	1.740	1.910	1.710	1.900	1.900	19,770,000
2023-06-08	1.740	1.810	1.710	1.730	1.730	10,198,000
2023-06-07	1.690	1.790	1.670	1.760	1.760	16,641,000
2023-06-06	1.690	1.710	1.650	1.690	1.690	6,855,000
2023-06-05	1.600	1.700	1.570	1.690	1.690	15,852,000
2023-06-02	1.510	1.610	1.510	1.580	1.580	12,718,000
2023-06-01	1.530	1.570	1.490	1.500	1.500	8,097,500
2023-05-31	1.490	1.530	1.430	1.530	1.530	15,095,000
2023-05-30	1.400	1.510	1.400	1.490	1.490	8,862,500
2023-05-29	1.460	1.490	1.390	1.440	1.440	12,254,000
2023-05-25	1.350	1.390	1.310	1.380	1.380	5,627,000
2023-05-24	1.360	1.370	1.330	1.350	1.350	2,083,000

← NewerPage 14 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.