VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.840	1.900	1.820	1.900	1.900	5,307,500
2022-08-25	1.770	1.840	1.750	1.830	1.830	4,600,500
2022-08-24	1.840	1.850	1.770	1.770	1.770	7,756,000
2022-08-23	1.870	1.870	1.810	1.840	1.840	7,008,000
2022-08-22	1.890	1.890	1.830	1.860	1.860	4,135,500
2022-08-19	1.950	1.960	1.870	1.890	1.890	5,208,500
2022-08-18	1.930	1.940	1.850	1.920	1.920	13,336,000
2022-08-17	2.050	2.050	1.900	1.920	1.920	17,407,000
2022-08-16	2.090	2.110	2.020	2.040	2.040	4,996,500
2022-08-15	2.070	2.100	2.060	2.070	2.070	3,786,500
2022-08-12	2.150	2.150	2.100	2.130	2.130	4,618,000
2022-08-11	2.070	2.150	2.070	2.140	2.140	5,871,000
2022-08-10	2.120	2.120	2.020	2.050	2.050	4,975,500
2022-08-09	2.110	2.160	2.100	2.120	2.120	1,951,000
2022-08-08	2.140	2.180	2.090	2.120	2.120	2,784,000
2022-08-05	2.060	2.210	2.050	2.140	2.140	9,450,500
2022-08-04	2.060	2.080	2.040	2.040	2.040	6,450,500
2022-08-03	2.060	2.090	2.020	2.030	2.030	4,508,500
2022-08-02	2.090	2.090	2.000	2.040	2.040	7,755,000
2022-08-01	2.130	2.140	2.070	2.110	2.110	6,950,500
2022-07-29	2.180	2.180	2.090	2.110	2.110	8,503,500
2022-07-28	2.210	2.270	2.160	2.170	2.170	14,600,500
2022-07-27	2.250	2.250	2.140	2.190	2.190	15,664,400
2022-07-26	2.270	2.270	2.160	2.260	2.260	8,230,500
2022-07-25	2.250	2.250	2.200	2.230	2.230	4,889,000
2022-07-22	2.270	2.300	2.230	2.250	2.250	6,215,000
2022-07-21	2.300	2.340	2.250	2.250	2.250	5,860,500
2022-07-20	2.320	2.380	2.280	2.300	2.300	4,504,500
2022-07-19	2.300	2.310	2.250	2.290	2.290	8,038,500
2022-07-18	2.330	2.340	2.230	2.310	2.310	6,337,500
2022-07-15	2.390	2.390	2.280	2.310	2.310	14,086,500
2022-07-14	2.360	2.440	2.340	2.400	2.400	7,386,500
2022-07-13	2.410	2.410	2.330	2.350	2.350	7,709,500
2022-07-12	2.480	2.480	2.360	2.370	2.370	13,361,000
2022-07-11	2.610	2.610	2.450	2.480	2.480	10,371,500
2022-07-08	2.560	2.640	2.540	2.580	2.580	7,243,503
2022-07-07	2.680	2.680	2.540	2.550	2.550	13,159,009
2022-07-06	2.730	2.830	2.610	2.660	2.660	12,048,270
2022-07-05	2.810	2.820	2.680	2.720	2.720	11,231,276
2022-07-04	2.750	2.820	2.710	2.790	2.790	15,959,000
2022-06-30	2.760	2.790	2.700	2.720	2.720	14,384,000
2022-06-29	2.800	2.880	2.700	2.740	2.740	17,844,000
2022-06-28	2.830	2.880	2.740	2.840	2.840	17,136,003
2022-06-27	2.990	3.060	2.800	2.830	2.830	33,198,500
2022-06-24	2.680	2.950	2.680	2.890	2.890	31,210,500
2022-06-23	2.700	2.730	2.550	2.650	2.650	15,691,491
2022-06-22	2.830	2.830	2.650	2.650	2.650	22,719,003
2022-06-21	2.520	3.110	2.510	2.800	2.800	70,501,500
2022-06-20	2.620	2.630	2.480	2.500	2.500	9,661,000
2022-06-17	2.500	2.580	2.400	2.570	2.570	8,831,500
2022-06-16	2.400	2.650	2.370	2.480	2.480	20,713,500
2022-06-15	2.280	2.440	2.260	2.360	2.360	10,419,000
2022-06-14	2.350	2.350	2.230	2.290	2.290	11,170,500
2022-06-13	2.470	2.470	2.360	2.380	2.380	9,886,000
2022-06-10	2.480	2.560	2.420	2.540	2.540	6,876,000
2022-06-09	2.600	2.600	2.450	2.490	2.490	7,438,000
2022-06-08	2.450	2.580	2.400	2.550	2.550	12,345,000
2022-06-07	2.390	2.500	2.370	2.450	2.450	5,914,512
2022-06-06	2.300	2.430	2.290	2.390	2.390	5,558,512
2022-06-02	2.400	2.420	2.270	2.330	2.330	5,908,000

← NewerPage 18 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.