VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.980	2.980	2.760	2.790	2.790	23,346,500
2022-03-01	3.000	3.100	2.960	2.960	2.960	22,913,000
2022-02-28	3.110	3.110	2.880	3.000	3.000	28,879,000
2022-02-25	3.080	3.200	3.010	3.090	3.090	76,901,500
2022-02-24	3.220	3.250	2.980	3.000	3.000	37,006,500
2022-02-23	3.170	3.250	3.110	3.220	3.220	6,064,500
2022-02-22	3.430	3.430	3.110	3.150	3.150	23,671,943
2022-02-21	3.470	3.580	3.410	3.450	3.450	11,483,000
2022-02-18	3.660	3.660	3.390	3.400	3.400	13,526,000
2022-02-17	3.600	3.600	3.480	3.590	3.590	8,789,000
2022-02-16	3.740	3.790	3.530	3.570	3.570	10,884,500
2022-02-15	3.770	3.830	3.680	3.730	3.730	6,223,500
2022-02-14	3.760	3.860	3.730	3.770	3.770	5,911,000
2022-02-11	3.750	3.760	3.610	3.730	3.730	7,287,500
2022-02-10	3.730	3.790	3.680	3.710	3.710	4,767,500
2022-02-09	3.800	3.840	3.700	3.730	3.730	5,267,000
2022-02-08	3.790	3.800	3.620	3.760	3.760	10,605,453
2022-02-07	3.700	3.840	3.620	3.700	3.700	8,899,000
2022-02-04	3.630	3.670	3.480	3.650	3.650	2,373,500
2022-01-31	3.580	3.610	3.500	3.570	3.570	2,098,500
2022-01-28	3.780	3.790	3.550	3.580	3.580	4,759,000
2022-01-27	4.040	4.100	3.620	3.780	3.780	10,622,498
2022-01-26	4.100	4.120	4.010	4.040	4.040	13,917,000
2022-01-25	4.150	4.460	4.020	4.110	4.110	21,964,500
2022-01-24	4.680	4.680	4.130	4.150	4.150	34,310,500
2022-01-21	4.640	5.550	4.580	4.600	4.600	75,386,768
2022-01-20	4.070	4.130	4.000	4.040	4.040	7,832,000
2022-01-19	4.190	4.250	4.100	4.120	4.120	8,282,500
2022-01-18	4.210	4.310	4.160	4.260	4.260	5,691,875
2022-01-17	4.260	4.340	4.190	4.190	4.190	4,230,000
2022-01-14	4.410	4.410	4.260	4.330	4.330	1,642,500
2022-01-13	4.500	4.550	4.330	4.380	4.380	3,015,500
2022-01-12	4.420	4.580	4.420	4.550	4.550	3,566,000
2022-01-11	4.320	4.420	4.230	4.340	4.340	4,735,500
2022-01-10	4.330	4.400	4.200	4.330	4.330	6,272,000
2022-01-07	4.340	4.350	4.230	4.320	4.320	1,708,390
2022-01-06	4.300	4.350	4.170	4.280	4.280	8,911,000
2022-01-05	4.480	4.500	4.130	4.220	4.220	7,623,500
2022-01-04	4.550	4.670	4.450	4.490	4.490	3,508,500
2022-01-03	4.710	4.710	4.500	4.570	4.570	1,031,500
2021-12-31	4.510	4.730	4.510	4.710	4.710	1,971,500
2021-12-30	4.300	4.520	4.290	4.470	4.470	1,823,000
2021-12-29	4.620	4.630	4.270	4.330	4.330	3,152,000
2021-12-28	4.620	4.700	4.560	4.630	4.630	4,589,500
2021-12-24	4.530	4.620	4.490	4.620	4.620	1,972,000
2021-12-23	4.660	4.810	4.470	4.510	4.510	12,550,500
2021-12-22	4.740	4.860	4.630	4.670	4.670	3,651,634
2021-12-21	4.700	4.820	4.700	4.740	4.740	2,174,000
2021-12-20	4.900	4.900	4.700	4.790	4.790	6,346,000
2021-12-17	4.960	5.100	4.700	4.760	4.760	12,225,000
2021-12-16	4.820	5.080	4.820	4.960	4.960	9,002,750
2021-12-15	5.240	5.430	4.820	4.920	4.920	12,718,750
2021-12-14	5.450	5.450	5.120	5.230	5.230	13,507,500
2021-12-13	5.590	5.590	5.420	5.450	5.450	4,277,000
2021-12-10	5.780	5.780	5.420	5.460	5.460	10,247,000
2021-12-09	5.780	5.850	5.630	5.770	5.770	10,690,000
2021-12-08	5.480	5.930	5.470	5.780	5.780	16,828,500
2021-12-07	5.190	5.600	5.190	5.450	5.450	15,248,489
2021-12-06	5.170	5.590	4.930	5.160	5.160	14,011,500
2021-12-03	5.500	5.600	5.090	5.170	5.170	10,277,500

← NewerPage 20 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.