VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.300	1.310	1.240	1.260	1.260	2,928,500
2026-07-27	1.230	1.320	1.230	1.300	1.300	3,098,000
2026-07-24	1.310	1.310	1.220	1.230	1.230	11,312,000
2026-07-23	1.310	1.330	1.290	1.320	1.320	2,159,500
2026-07-22	1.340	1.380	1.290	1.290	1.290	3,636,000
2026-07-21	1.280	1.330	1.260	1.330	1.330	3,192,500
2026-07-20	1.260	1.280	1.240	1.260	1.260	1,825,000
2026-07-17	1.310	1.320	1.210	1.210	1.210	5,886,000
2026-07-16	1.360	1.390	1.320	1.320	1.320	5,651,500
2026-07-15	1.180	1.440	1.170	1.370	1.370	20,741,871
2026-07-14	1.190	1.200	1.150	1.180	1.180	4,640,000
2026-07-13	1.260	1.260	1.170	1.210	1.210	2,592,500
2026-07-10	1.200	1.260	1.180	1.210	1.210	2,082,000
2026-07-09	1.200	1.260	1.190	1.200	1.200	2,041,000
2026-07-08	1.230	1.240	1.190	1.220	1.220	3,408,500
2026-07-07	1.310	1.310	1.210	1.210	1.210	4,418,500
2026-07-06	1.260	1.430	1.260	1.300	1.300	8,007,500
2026-07-03	1.210	1.270	1.210	1.250	1.250	4,380,000
2026-07-02	1.130	1.220	1.130	1.180	1.180	2,723,500
2026-06-30	1.220	1.230	1.130	1.130	1.130	3,507,000
2026-06-29	1.120	1.240	1.090	1.190	1.190	6,384,500
2026-06-26	1.130	1.130	1.050	1.120	1.120	3,823,403
2026-06-25	1.090	1.100	1.040	1.080	1.080	9,312,500
2026-06-24	1.120	1.140	1.090	1.090	1.090	3,921,500
2026-06-23	1.100	1.140	1.090	1.120	1.120	2,544,500
2026-06-22	1.080	1.140	1.080	1.100	1.100	4,210,500
2026-06-18	1.140	1.150	1.090	1.130	1.130	5,137,000
2026-06-17	1.150	1.160	1.120	1.150	1.150	2,972,500
2026-06-16	1.190	1.190	1.130	1.140	1.140	2,760,500
2026-06-15	1.200	1.210	1.160	1.170	1.170	4,040,500
2026-06-12	1.190	1.220	1.170	1.200	1.200	3,566,500
2026-06-11	1.170	1.200	1.120	1.190	1.190	3,716,500
2026-06-10	1.080	1.150	1.080	1.150	1.150	4,037,500
2026-06-09	1.100	1.150	1.060	1.150	1.150	9,507,129
2026-06-08	1.230	1.230	1.120	1.140	1.140	5,521,000
2026-06-05	1.230	1.260	1.170	1.210	1.210	11,598,500
2026-06-04	1.220	1.260	1.210	1.250	1.250	5,961,500
2026-06-03	1.270	1.270	1.200	1.260	1.260	9,972,000
2026-06-02	1.280	1.330	1.240	1.280	1.280	4,154,000
2026-06-01	1.250	1.290	1.240	1.280	1.280	4,377,000
2026-05-29	1.250	1.290	1.220	1.260	1.260	5,813,800
2026-05-28	1.310	1.320	1.240	1.250	1.250	10,619,000
2026-05-27	1.370	1.390	1.320	1.320	1.320	4,816,500
2026-05-26	1.380	1.400	1.320	1.390	1.390	5,099,500
2026-05-22	1.410	1.430	1.370	1.390	1.390	4,135,000
2026-05-21	1.480	1.490	1.390	1.390	1.390	4,630,500
2026-05-20	1.420	1.450	1.400	1.450	1.450	2,417,000
2026-05-19	1.450	1.450	1.390	1.430	1.430	2,211,000
2026-05-18	1.450	1.450	1.380	1.430	1.430	4,206,500
2026-05-15	1.470	1.470	1.400	1.450	1.450	4,811,000
2026-05-14	1.460	1.500	1.440	1.470	1.470	6,628,000
2026-05-13	1.570	1.570	1.470	1.470	1.470	9,856,000
2026-05-12	1.580	1.590	1.530	1.580	1.580	6,339,500
2026-05-11	1.590	1.590	1.510	1.580	1.580	8,077,000
2026-05-08	1.560	1.590	1.520	1.590	1.590	11,210,000
2026-05-07	1.540	1.590	1.510	1.560	1.560	9,637,000
2026-05-06	1.660	1.660	1.520	1.540	1.540	12,028,500
2026-05-05	1.690	1.690	1.630	1.660	1.660	2,880,500
2026-05-04	1.670	1.700	1.670	1.690	1.690	2,117,000
2026-04-30	1.660	1.690	1.620	1.680	1.680	4,596,000

← NewerPage 2 of 21 · 1,233 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.