VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.490	2.490	2.400	2.440	2.440	2,550,000
2022-05-31	2.380	2.490	2.340	2.490	2.490	8,339,000
2022-05-30	2.340	2.380	2.280	2.360	2.360	5,821,000
2022-05-27	2.270	2.350	2.260	2.290	2.290	5,068,012
2022-05-26	2.360	2.360	2.250	2.260	2.260	5,330,500
2022-05-25	2.400	2.400	2.300	2.340	2.340	3,865,000
2022-05-24	2.470	2.480	2.340	2.360	2.360	11,603,000
2022-05-23	2.340	2.620	2.340	2.490	2.490	25,933,500
2022-05-20	2.260	2.360	2.260	2.360	2.360	6,040,500
2022-05-19	2.240	2.240	2.190	2.220	2.220	3,873,500
2022-05-18	2.290	2.290	2.200	2.270	2.270	4,550,500
2022-05-17	2.230	2.270	2.160	2.250	2.250	5,701,000
2022-05-16	2.230	2.260	2.190	2.200	2.200	4,319,500
2022-05-13	2.120	2.280	2.120	2.210	2.210	12,340,484
2022-05-12	2.140	2.160	2.060	2.110	2.110	9,315,000
2022-05-11	2.150	2.240	2.060	2.100	2.100	14,416,500
2022-05-10	2.150	2.210	2.070	2.110	2.110	16,335,000
2022-05-06	2.250	2.310	2.160	2.220	2.220	9,173,000
2022-05-05	2.410	2.470	2.330	2.340	2.340	6,439,000
2022-05-04	2.550	2.550	2.390	2.400	2.400	1,093,500
2022-05-03	2.500	2.610	2.400	2.560	2.560	2,577,500
2022-04-29	2.350	2.530	2.330	2.500	2.500	5,660,500
2022-04-28	2.320	2.340	2.270	2.310	2.310	2,314,500
2022-04-27	2.250	2.340	2.180	2.340	2.340	14,166,672
2022-04-26	2.440	2.450	2.290	2.320	2.320	12,450,500
2022-04-25	2.540	2.540	2.390	2.420	2.420	8,674,500
2022-04-22	2.570	2.640	2.530	2.600	2.600	7,878,000
2022-04-21	2.670	2.670	2.540	2.600	2.600	6,140,000
2022-04-20	2.750	2.780	2.630	2.660	2.660	11,201,190
2022-04-19	2.880	2.880	2.700	2.750	2.750	6,361,000
2022-04-14	2.820	2.920	2.820	2.880	2.880	3,554,500
2022-04-13	2.840	2.860	2.740	2.810	2.810	4,031,500
2022-04-12	2.810	2.900	2.720	2.840	2.840	11,966,500
2022-04-11	2.980	2.980	2.770	2.810	2.810	8,247,048
2022-04-08	2.970	3.010	2.930	2.970	2.970	3,407,500
2022-04-07	3.100	3.140	2.960	2.990	2.990	3,895,500
2022-04-06	3.070	3.170	3.050	3.100	3.100	7,395,700
2022-04-04	2.910	3.140	2.850	3.130	3.130	4,144,500
2022-04-01	3.060	3.100	2.760	2.860	2.860	6,341,770
2022-03-31	3.230	3.230	3.060	3.100	3.100	1,699,000
2022-03-30	3.010	3.230	2.940	3.210	3.210	14,527,550
2022-03-29	3.110	3.240	2.920	2.980	2.980	15,019,000
2022-03-28	3.100	3.120	2.970	3.110	3.110	6,128,000
2022-03-25	3.310	3.310	3.010	3.050	3.050	10,639,000
2022-03-24	3.130	3.350	3.080	3.250	3.250	13,727,000
2022-03-23	3.100	3.250	3.080	3.180	3.180	12,397,743
2022-03-22	2.990	3.100	2.910	3.100	3.100	9,455,000
2022-03-21	3.120	3.150	2.950	3.030	3.030	9,329,000
2022-03-18	2.950	3.080	2.850	3.040	3.040	15,582,000
2022-03-17	2.760	3.100	2.740	2.920	2.920	30,984,500
2022-03-16	2.560	2.630	2.350	2.600	2.600	23,387,000
2022-03-15	2.500	2.630	2.360	2.410	2.410	16,243,500
2022-03-14	2.760	2.760	2.510	2.540	2.540	24,999,304
2022-03-11	2.580	2.770	2.540	2.770	2.770	21,721,000
2022-03-10	2.610	2.700	2.510	2.610	2.610	13,394,000
2022-03-09	2.600	2.610	2.410	2.540	2.540	14,155,000
2022-03-08	2.700	2.730	2.520	2.560	2.560	12,706,500
2022-03-07	2.710	2.770	2.610	2.700	2.700	19,480,500
2022-03-04	2.680	2.730	2.580	2.630	2.630	11,569,500
2022-03-03	2.790	2.840	2.660	2.700	2.700	17,133,000

← NewerPage 19 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.