VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.700	1.720	1.670	1.680	1.680	4,360,000
2023-02-21	1.730	1.730	1.680	1.700	1.700	6,397,000
2023-02-20	1.700	1.730	1.650	1.730	1.730	5,809,500
2023-02-17	1.680	1.710	1.660	1.680	1.680	4,879,000
2023-02-16	1.700	1.750	1.670	1.680	1.680	6,918,500
2023-02-15	1.730	1.730	1.660	1.680	1.680	7,259,000
2023-02-14	1.790	1.790	1.690	1.710	1.710	15,583,000
2023-02-13	1.790	1.820	1.750	1.780	1.780	7,597,500
2023-02-10	1.850	1.880	1.780	1.780	1.780	8,750,000
2023-02-09	1.800	1.890	1.780	1.880	1.880	10,224,000
2023-02-08	1.850	1.870	1.770	1.800	1.800	10,554,000
2023-02-07	1.820	1.870	1.810	1.820	1.820	12,358,000
2023-02-06	1.980	1.980	1.780	1.790	1.790	29,422,500
2023-02-03	2.080	2.100	1.980	2.000	2.000	13,296,000
2023-02-02	2.000	2.190	1.980	2.050	2.050	30,714,000
2023-02-01	1.870	1.990	1.820	1.970	1.970	20,299,500
2023-01-31	1.970	1.970	1.830	1.860	1.860	17,178,761
2023-01-30	1.940	2.040	1.900	1.940	1.940	26,775,500
2023-01-27	1.920	1.940	1.870	1.940	1.940	3,616,000
2023-01-26	1.920	2.010	1.880	1.900	1.900	4,218,000
2023-01-20	1.890	1.930	1.840	1.870	1.870	4,889,500
2023-01-19	1.940	1.940	1.870	1.870	1.870	4,508,500
2023-01-18	2.020	2.020	1.900	1.970	1.970	15,549,500
2023-01-17	2.150	2.200	1.980	2.020	2.020	25,455,000
2023-01-16	1.900	2.260	1.900	2.150	2.150	69,774,996
2023-01-13	1.850	1.890	1.770	1.870	1.870	15,262,000
2023-01-12	1.810	1.870	1.760	1.790	1.790	9,652,422
2023-01-11	1.850	1.880	1.780	1.790	1.790	10,854,500
2023-01-10	1.840	1.890	1.810	1.830	1.830	9,280,000
2023-01-09	1.900	1.910	1.820	1.840	1.840	12,340,500
2023-01-06	1.870	1.950	1.830	1.870	1.870	18,780,000
2023-01-05	1.880	1.900	1.790	1.850	1.850	13,993,500
2023-01-04	1.780	1.870	1.770	1.860	1.860	11,178,000
2023-01-03	1.750	1.780	1.690	1.780	1.780	5,708,500
2022-12-30	1.700	1.750	1.670	1.750	1.750	7,760,000
2022-12-29	1.630	1.700	1.580	1.670	1.670	11,452,500
2022-12-28	1.640	1.690	1.620	1.630	1.630	6,718,500
2022-12-23	1.580	1.680	1.570	1.630	1.630	10,534,000
2022-12-22	1.590	1.610	1.550	1.590	1.590	6,209,000
2022-12-21	1.530	1.620	1.530	1.570	1.570	9,089,000
2022-12-20	1.650	1.650	1.530	1.540	1.540	9,894,500
2022-12-19	1.730	1.750	1.610	1.610	1.610	15,232,500
2022-12-16	1.740	1.790	1.700	1.750	1.750	11,317,500
2022-12-15	1.850	1.850	1.720	1.740	1.740	13,619,500
2022-12-14	1.860	1.890	1.800	1.850	1.850	9,786,500
2022-12-13	1.890	1.920	1.800	1.870	1.870	14,114,000
2022-12-12	1.870	1.970	1.830	1.890	1.890	15,236,548
2022-12-09	1.920	1.950	1.860	1.880	1.880	14,619,000
2022-12-08	1.810	1.910	1.800	1.910	1.910	14,400,500
2022-12-07	1.880	2.040	1.790	1.800	1.800	30,992,500
2022-12-06	1.910	1.960	1.860	1.880	1.880	14,959,500
2022-12-05	1.790	1.970	1.790	1.940	1.940	32,188,622
2022-12-02	1.670	1.850	1.620	1.760	1.760	28,894,122
2022-12-01	1.690	1.750	1.620	1.650	1.650	23,926,500
2022-11-30	1.670	1.700	1.610	1.670	1.670	10,686,500
2022-11-29	1.560	1.650	1.560	1.640	1.640	10,745,000
2022-11-28	1.530	1.570	1.470	1.570	1.570	6,961,000
2022-11-25	1.630	1.630	1.530	1.550	1.550	4,570,500
2022-11-24	1.580	1.590	1.550	1.580	1.580	3,816,000
2022-11-23	1.590	1.590	1.500	1.560	1.560	14,728,500

← NewerPage 16 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.