VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.660	1.690	1.620	1.680	1.680	4,596,000
2026-04-29	1.700	1.700	1.660	1.670	1.670	2,231,500
2026-04-28	1.700	1.770	1.680	1.710	1.710	2,730,000
2026-04-27	1.690	1.760	1.620	1.700	1.700	7,637,000
2026-04-24	1.720	1.720	1.650	1.720	1.720	2,917,000
2026-04-23	1.760	1.790	1.660	1.720	1.720	5,322,000
2026-04-22	1.800	1.800	1.740	1.760	1.760	3,956,000
2026-04-21	1.810	1.830	1.780	1.810	1.810	2,391,000
2026-04-20	1.910	1.910	1.780	1.810	1.810	10,218,500
2026-04-17	1.930	1.960	1.870	1.910	1.910	3,726,500
2026-04-16	1.970	1.980	1.900	1.920	1.920	3,403,500
2026-04-15	1.900	2.010	1.900	1.960	1.960	5,894,000
2026-04-14	1.870	1.910	1.820	1.890	1.890	5,344,500
2026-04-13	1.930	1.930	1.820	1.840	1.840	5,684,500
2026-04-10	1.970	2.010	1.940	1.950	1.950	4,372,000
2026-04-09	2.010	2.020	1.960	1.960	1.960	2,486,000
2026-04-08	2.000	2.040	2.000	2.000	2.000	5,249,500
2026-04-02	2.000	2.080	1.960	1.970	1.970	5,929,500
2026-04-01	1.890	2.060	1.890	2.010	2.010	6,662,001
2026-03-31	1.980	2.050	1.850	1.850	1.850	4,888,000
2026-03-30	2.020	2.030	1.930	1.990	1.990	6,824,500
2026-03-27	1.930	2.100	1.900	2.090	2.090	4,967,500
2026-03-26	1.950	1.970	1.910	1.950	1.950	3,435,500
2026-03-25	1.910	1.980	1.900	1.950	1.950	3,746,500
2026-03-24	1.850	1.910	1.820	1.860	1.860	5,590,500
2026-03-23	1.900	1.900	1.770	1.850	1.850	6,193,500
2026-03-20	1.940	1.980	1.890	1.900	1.900	6,295,000
2026-03-19	2.000	2.060	1.940	1.940	1.940	6,866,000
2026-03-18	2.140	2.140	1.980	2.050	2.050	9,947,500
2026-03-17	2.370	2.480	2.040	2.090	2.090	41,469,000
2026-03-16	2.360	2.400	2.310	2.350	2.350	6,978,500
2026-03-13	2.390	2.470	2.330	2.390	2.390	7,509,000
2026-03-12	2.380	2.490	2.360	2.400	2.400	4,197,000
2026-03-11	2.440	2.440	2.340	2.410	2.410	6,060,000
2026-03-10	2.160	2.450	2.100	2.440	2.440	13,676,000
2026-03-09	2.230	2.230	2.050	2.160	2.160	4,293,000
2026-03-06	2.090	2.330	2.080	2.240	2.240	7,415,000
2026-03-05	2.000	2.130	2.000	2.090	2.090	8,015,500
2026-03-04	2.060	2.070	1.920	1.990	1.990	14,943,500
2026-03-03	2.090	2.150	2.040	2.090	2.090	6,181,500
2026-03-02	2.180	2.180	2.050	2.090	2.090	7,994,000
2026-02-27	2.260	2.280	2.180	2.200	2.200	4,031,500
2026-02-26	2.340	2.340	2.200	2.200	2.200	9,871,000
2026-02-25	2.370	2.420	2.320	2.370	2.370	6,165,500
2026-02-24	2.420	2.440	2.310	2.350	2.350	4,279,500
2026-02-23	2.330	2.500	2.320	2.420	2.420	7,843,500
2026-02-20	2.350	2.350	2.270	2.270	2.270	2,186,000
2026-02-16	2.310	2.350	2.260	2.300	2.300	1,334,000
2026-02-13	2.350	2.350	2.250	2.310	2.310	3,707,000
2026-02-12	2.390	2.430	2.310	2.360	2.360	3,568,500
2026-02-11	2.420	2.430	2.350	2.380	2.380	5,715,500
2026-02-10	2.290	2.460	2.290	2.400	2.400	6,539,001
2026-02-09	2.330	2.350	2.240	2.280	2.280	5,802,500
2026-02-06	2.350	2.350	2.190	2.270	2.270	6,003,000
2026-02-05	2.210	2.370	2.170	2.350	2.350	11,615,500
2026-02-04	2.300	2.310	2.200	2.200	2.200	10,270,000
2026-02-03	2.480	2.530	2.340	2.350	2.350	12,645,500
2026-02-02	2.540	2.580	2.370	2.460	2.460	9,239,480
2026-01-30	2.800	2.800	2.550	2.560	2.560	9,228,626
2026-01-29	2.650	2.860	2.500	2.700	2.700	22,931,500

← NewerPage 3 of 21 · 1,234 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.