VIVA Biotech Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.960 | 5.770 | 4.880 | 5.460 | 5.460 | 32,323,500 |
| 2021-12-01 | 4.750 | 5.080 | 4.440 | 5.010 | 5.010 | 25,052,750 |
| 2021-11-30 | 4.560 | 4.800 | 4.540 | 4.670 | 4.670 | 22,276,500 |
| 2021-11-29 | 4.850 | 4.930 | 4.520 | 4.560 | 4.560 | 8,683,246 |
| 2021-11-26 | 4.970 | 5.070 | 4.870 | 4.870 | 4.870 | 3,528,500 |
| 2021-11-25 | 4.830 | 5.080 | 4.800 | 4.970 | 4.970 | 6,176,000 |
| 2021-11-24 | 4.930 | 4.930 | 4.800 | 4.850 | 4.850 | 1,947,508 |
| 2021-11-23 | 4.820 | 4.940 | 4.800 | 4.860 | 4.860 | 8,592,000 |
| 2021-11-22 | 4.980 | 5.040 | 4.790 | 4.800 | 4.800 | 7,304,000 |
| 2021-11-19 | 5.090 | 5.130 | 4.940 | 4.990 | 4.990 | 5,158,500 |
| 2021-11-18 | 5.210 | 5.210 | 5.020 | 5.040 | 5.040 | 4,500,500 |
| 2021-11-17 | 5.500 | 5.500 | 5.130 | 5.190 | 5.190 | 4,876,500 |
| 2021-11-16 | 5.450 | 5.560 | 5.400 | 5.470 | 5.470 | 3,705,500 |
| 2021-11-15 | 5.110 | 5.580 | 5.090 | 5.450 | 5.450 | 5,877,500 |
| 2021-11-12 | 5.180 | 5.180 | 5.010 | 5.140 | 5.140 | 3,953,000 |
| 2021-11-11 | 5.130 | 5.160 | 5.000 | 5.100 | 5.100 | 4,819,000 |
| 2021-11-10 | 5.000 | 5.190 | 4.900 | 5.170 | 5.170 | 4,451,000 |
| 2021-11-09 | 5.120 | 5.220 | 4.990 | 5.080 | 5.080 | 3,411,000 |
| 2021-11-08 | 5.010 | 5.110 | 4.680 | 5.040 | 5.040 | 11,575,500 |
| 2021-11-05 | 5.000 | 5.120 | 4.900 | 5.100 | 5.100 | 4,936,041 |
| 2021-11-04 | 4.920 | 5.020 | 4.780 | 5.020 | 5.020 | 7,024,000 |
| 2021-11-03 | 5.330 | 5.330 | 4.810 | 4.920 | 4.920 | 10,832,500 |
| 2021-11-02 | 5.750 | 5.750 | 5.260 | 5.290 | 5.290 | 5,023,000 |
| 2021-11-01 | 6.060 | 6.060 | 5.500 | 5.620 | 5.620 | 5,911,000 |
| 2021-10-29 | 5.900 | 5.950 | 5.750 | 5.890 | 5.890 | 1,669,500 |
| 2021-10-28 | 6.100 | 6.100 | 5.750 | 5.800 | 5.800 | 2,222,000 |
| 2021-10-27 | 5.960 | 5.960 | 5.750 | 5.800 | 5.800 | 2,623,000 |
| 2021-10-26 | 6.170 | 6.170 | 5.930 | 5.950 | 5.950 | 1,221,000 |
| 2021-10-25 | 6.220 | 6.220 | 6.040 | 6.110 | 6.110 | 1,018,500 |
← NewerPage 21 of 21 · 1,229 trading days
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.