VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.340	1.380	1.330	1.360	1.360	1,797,000
2023-05-22	1.410	1.410	1.340	1.350	1.350	4,855,500
2023-05-19	1.370	1.370	1.330	1.370	1.370	5,570,500
2023-05-18	1.400	1.430	1.370	1.390	1.390	3,115,500
2023-05-17	1.440	1.450	1.400	1.410	1.410	3,128,500
2023-05-16	1.430	1.490	1.430	1.460	1.460	4,063,500
2023-05-15	1.450	1.450	1.390	1.430	1.430	5,450,000
2023-05-12	1.470	1.470	1.450	1.450	1.450	1,733,000
2023-05-11	1.440	1.480	1.440	1.460	1.460	3,304,000
2023-05-10	1.430	1.450	1.420	1.440	1.440	1,992,325
2023-05-09	1.580	1.580	1.420	1.430	1.430	19,341,000
2023-05-08	1.550	1.580	1.530	1.580	1.580	3,350,925
2023-05-05	1.580	1.590	1.510	1.550	1.550	4,254,500
2023-05-04	1.490	1.560	1.470	1.560	1.560	6,914,250
2023-05-03	1.430	1.450	1.350	1.430	1.430	2,886,000
2023-05-02	1.620	1.630	1.430	1.430	1.430	3,713,000
2023-04-28	1.580	1.640	1.570	1.610	1.610	5,001,500
2023-04-27	1.580	1.580	1.540	1.560	1.560	2,052,500
2023-04-26	1.510	1.580	1.510	1.550	1.550	2,889,500
2023-04-25	1.610	1.620	1.530	1.540	1.540	5,552,114
2023-04-24	1.560	1.650	1.550	1.620	1.620	4,966,500
2023-04-21	1.610	1.610	1.560	1.580	1.580	3,514,000
2023-04-20	1.610	1.630	1.580	1.610	1.610	4,867,500
2023-04-19	1.650	1.650	1.620	1.640	1.640	2,810,000
2023-04-18	1.630	1.680	1.630	1.660	1.660	4,058,500
2023-04-17	1.640	1.650	1.560	1.630	1.630	6,887,000
2023-04-14	1.670	1.690	1.570	1.590	1.590	13,012,500
2023-04-13	1.610	1.700	1.600	1.670	1.670	5,710,000
2023-04-12	1.640	1.660	1.570	1.650	1.650	6,876,500
2023-04-11	1.460	1.660	1.460	1.600	1.600	22,536,500
2023-04-06	1.380	1.450	1.360	1.440	1.440	9,572,500
2023-04-04	1.460	1.460	1.360	1.380	1.380	12,104,000
2023-04-03	1.530	1.530	1.420	1.450	1.450	9,160,000
2023-03-31	1.490	1.510	1.470	1.490	1.490	2,008,000
2023-03-30	1.490	1.510	1.450	1.500	1.500	6,314,000
2023-03-29	1.540	1.560	1.470	1.490	1.490	8,956,000
2023-03-28	1.570	1.610	1.520	1.550	1.550	13,363,000
2023-03-27	1.530	1.560	1.510	1.550	1.550	5,102,500
2023-03-24	1.580	1.580	1.490	1.530	1.530	8,645,000
2023-03-23	1.580	1.580	1.540	1.580	1.580	2,765,011
2023-03-22	1.580	1.610	1.550	1.580	1.580	4,513,000
2023-03-21	1.520	1.600	1.510	1.580	1.580	3,631,500
2023-03-20	1.550	1.550	1.500	1.520	1.520	5,135,000
2023-03-17	1.580	1.610	1.530	1.570	1.570	6,856,500
2023-03-16	1.570	1.600	1.530	1.580	1.580	8,161,500
2023-03-15	1.500	1.590	1.490	1.580	1.580	8,513,500
2023-03-14	1.540	1.580	1.450	1.470	1.470	12,208,000
2023-03-13	1.570	1.600	1.520	1.530	1.530	13,678,000
2023-03-10	1.640	1.640	1.560	1.560	1.560	8,312,500
2023-03-09	1.610	1.680	1.590	1.650	1.650	6,154,000
2023-03-08	1.670	1.670	1.590	1.610	1.610	9,854,500
2023-03-07	1.690	1.710	1.630	1.680	1.680	9,045,000
2023-03-06	1.700	1.700	1.610	1.680	1.680	15,047,000
2023-03-03	1.690	1.710	1.650	1.710	1.710	6,555,500
2023-03-02	1.670	1.670	1.620	1.660	1.660	4,096,000
2023-03-01	1.590	1.670	1.580	1.660	1.660	9,227,000
2023-02-28	1.610	1.610	1.560	1.580	1.580	8,155,500
2023-02-27	1.620	1.620	1.570	1.600	1.600	5,046,500
2023-02-24	1.660	1.660	1.600	1.620	1.620	6,765,000
2023-02-23	1.680	1.710	1.650	1.660	1.660	4,682,500

← NewerPage 15 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.