VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.630	1.670	1.550	1.570	1.570	9,642,500
2022-11-21	1.670	1.700	1.610	1.640	1.640	8,033,000
2022-11-18	1.760	1.760	1.660	1.670	1.670	8,726,500
2022-11-17	1.750	1.750	1.630	1.710	1.710	12,745,000
2022-11-16	1.830	1.900	1.720	1.740	1.740	27,573,500
2022-11-15	1.770	1.820	1.690	1.800	1.800	30,685,000
2022-11-14	1.510	1.760	1.500	1.760	1.760	42,950,500
2022-11-11	1.530	1.600	1.440	1.470	1.470	33,252,495
2022-11-10	1.520	1.570	1.420	1.450	1.450	8,683,500
2022-11-09	1.610	1.660	1.530	1.550	1.550	10,713,500
2022-11-08	1.600	1.620	1.520	1.570	1.570	9,267,000
2022-11-07	1.430	1.590	1.430	1.580	1.580	20,183,000
2022-11-04	1.410	1.490	1.400	1.440	1.440	16,529,500
2022-11-03	1.330	1.410	1.330	1.380	1.380	6,289,800
2022-11-02	1.270	1.410	1.270	1.370	1.370	17,903,500
2022-11-01	1.170	1.280	1.170	1.260	1.260	11,296,000
2022-10-31	1.230	1.240	1.160	1.190	1.190	6,836,500
2022-10-28	1.310	1.310	1.190	1.220	1.220	10,788,000
2022-10-27	1.410	1.420	1.310	1.310	1.310	7,713,500
2022-10-26	1.360	1.500	1.350	1.380	1.380	17,101,500
2022-10-25	1.330	1.390	1.290	1.340	1.340	5,534,500
2022-10-24	1.350	1.380	1.300	1.330	1.330	13,151,000
2022-10-21	1.350	1.380	1.350	1.360	1.360	3,992,000
2022-10-20	1.350	1.390	1.340	1.360	1.360	3,997,000
2022-10-19	1.450	1.470	1.350	1.390	1.390	11,045,000
2022-10-18	1.380	1.490	1.360	1.470	1.470	13,150,500
2022-10-17	1.360	1.400	1.320	1.380	1.380	8,146,500
2022-10-14	1.260	1.400	1.260	1.360	1.360	32,402,000
2022-10-13	1.260	1.320	1.240	1.240	1.240	5,784,500
2022-10-12	1.250	1.310	1.200	1.270	1.270	5,513,000
2022-10-11	1.310	1.310	1.230	1.260	1.260	3,523,500
2022-10-10	1.260	1.310	1.250	1.250	1.250	3,311,500
2022-10-07	1.320	1.340	1.250	1.300	1.300	3,405,000
2022-10-06	1.350	1.360	1.320	1.320	1.320	694,000
2022-10-05	1.240	1.370	1.240	1.350	1.350	3,444,500
2022-10-03	1.300	1.380	1.260	1.260	1.260	2,362,500
2022-09-30	1.320	1.350	1.280	1.330	1.330	1,598,500
2022-09-29	1.320	1.340	1.240	1.320	1.320	6,977,500
2022-09-28	1.400	1.400	1.310	1.310	1.310	5,984,500
2022-09-27	1.370	1.420	1.350	1.420	1.420	5,799,500
2022-09-26	1.310	1.410	1.310	1.370	1.370	5,320,500
2022-09-23	1.370	1.380	1.330	1.350	1.350	5,828,500
2022-09-22	1.400	1.410	1.340	1.380	1.380	6,421,500
2022-09-21	1.450	1.470	1.390	1.400	1.400	7,386,000
2022-09-20	1.490	1.520	1.450	1.470	1.470	3,418,500
2022-09-19	1.520	1.530	1.450	1.490	1.490	6,444,000
2022-09-16	1.560	1.560	1.500	1.520	1.520	5,214,000
2022-09-15	1.610	1.650	1.540	1.560	1.560	6,091,965
2022-09-14	1.590	1.620	1.530	1.590	1.590	7,766,000
2022-09-13	1.690	1.690	1.620	1.620	1.620	7,015,971
2022-09-09	1.640	1.730	1.630	1.700	1.700	7,255,500
2022-09-08	1.650	1.670	1.610	1.630	1.630	2,529,500
2022-09-07	1.660	1.670	1.620	1.660	1.660	4,271,500
2022-09-06	1.680	1.700	1.650	1.660	1.660	4,733,500
2022-09-05	1.840	1.930	1.660	1.680	1.680	20,721,000
2022-09-02	1.870	1.870	1.800	1.810	1.810	6,047,500
2022-09-01	1.860	1.930	1.840	1.860	1.860	5,687,000
2022-08-31	1.800	1.890	1.780	1.860	1.860	4,618,000
2022-08-30	1.860	1.870	1.780	1.820	1.820	7,510,500
2022-08-29	1.870	1.880	1.830	1.850	1.850	4,239,000

← NewerPage 17 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.