VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.580	2.650	2.440	2.640	2.640	23,688,830
2026-01-27	2.720	2.770	2.400	2.500	2.500	32,108,500
2026-01-26	2.520	2.840	2.470	2.670	2.670	68,602,000
2026-01-23	2.000	2.410	1.980	2.410	2.410	34,120,000
2026-01-22	1.910	2.030	1.900	1.990	1.990	8,640,000
2026-01-21	1.900	1.930	1.840	1.900	1.900	5,550,000
2026-01-20	1.940	1.960	1.860	1.870	1.870	5,936,000
2026-01-19	2.020	2.020	1.930	1.940	1.940	6,304,000
2026-01-16	2.060	2.060	2.000	2.060	2.060	5,485,000
2026-01-15	2.200	2.210	2.040	2.070	2.070	7,322,500
2026-01-14	2.160	2.240	2.140	2.150	2.150	6,432,500
2026-01-13	2.130	2.240	2.130	2.160	2.160	11,910,500
2026-01-12	1.960	2.140	1.960	2.130	2.130	12,868,500
2026-01-09	1.880	1.970	1.880	1.940	1.940	5,203,000
2026-01-08	1.840	1.920	1.840	1.880	1.880	4,391,000
2026-01-07	1.840	1.880	1.790	1.850	1.850	6,822,500
2026-01-06	1.780	1.840	1.730	1.840	1.840	8,142,500
2026-01-05	1.770	1.860	1.760	1.770	1.770	12,016,500
2026-01-02	1.780	1.790	1.730	1.760	1.760	8,596,500
2025-12-31	1.780	1.810	1.750	1.800	1.800	2,157,500
2025-12-30	1.820	1.820	1.780	1.780	1.780	3,919,240
2025-12-29	1.900	1.900	1.810	1.830	1.830	5,014,500
2025-12-24	1.910	1.910	1.860	1.890	1.890	1,199,190
2025-12-23	1.980	2.000	1.900	1.900	1.900	5,022,500
2025-12-22	2.010	2.010	1.930	1.960	1.960	3,962,500
2025-12-19	1.900	2.020	1.890	2.020	2.020	6,159,500
2025-12-18	1.850	1.910	1.820	1.880	1.880	2,615,500
2025-12-17	1.860	1.880	1.830	1.860	1.860	2,183,016
2025-12-16	1.950	1.950	1.820	1.860	1.860	5,544,000
2025-12-15	2.010	2.210	1.920	1.950	1.950	11,906,500
2025-12-12	1.900	1.940	1.880	1.940	1.940	2,654,500
2025-12-11	1.930	1.950	1.860	1.890	1.890	2,168,500
2025-12-10	1.950	1.970	1.900	1.930	1.930	3,125,500
2025-12-09	1.990	2.030	1.940	1.970	1.970	2,717,000
2025-12-08	2.030	2.030	1.970	1.990	1.990	5,475,000
2025-12-05	2.060	2.060	1.980	2.020	2.020	2,313,500
2025-12-04	1.990	2.100	1.990	2.060	2.060	3,742,500
2025-12-03	2.040	2.040	1.980	1.990	1.990	2,142,000
2025-12-02	2.060	2.100	2.020	2.050	2.050	3,061,000
2025-12-01	1.970	2.050	1.970	2.020	2.020	3,321,500
2025-11-28	1.980	2.020	1.960	1.960	1.960	3,905,500
2025-11-27	1.960	2.010	1.950	1.990	1.990	3,864,500
2025-11-26	1.920	1.990	1.890	1.920	1.920	2,667,000
2025-11-25	1.910	1.960	1.890	1.920	1.920	5,238,500
2025-11-24	1.810	1.920	1.810	1.900	1.900	6,446,000
2025-11-21	1.970	1.970	1.840	1.850	1.850	5,244,500
2025-11-20	2.000	2.150	1.930	1.970	1.970	4,553,000
2025-11-19	1.940	1.980	1.890	1.940	1.940	5,657,000
2025-11-18	2.020	2.050	1.920	1.950	1.950	8,200,000
2025-11-17	2.120	2.120	2.010	2.070	2.070	4,110,000
2025-11-14	2.140	2.190	2.110	2.120	2.120	4,310,500
2025-11-13	2.170	2.200	2.130	2.180	2.180	2,105,500
2025-11-12	2.150	2.230	2.150	2.170	2.170	5,230,000
2025-11-11	2.120	2.140	2.080	2.120	2.120	2,197,000
2025-11-10	2.000	2.140	2.000	2.110	2.110	6,591,500
2025-11-07	2.140	2.140	1.970	1.990	1.990	15,161,500
2025-11-06	2.310	2.310	2.150	2.150	2.150	8,056,500
2025-11-05	2.280	2.310	2.210	2.270	2.270	6,170,709
2025-11-04	2.400	2.400	2.290	2.310	2.310	3,805,000
2025-11-03	2.440	2.450	2.380	2.390	2.390	3,021,500

← NewerPage 4 of 5 · 246 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.