VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.290	2.460	2.190	2.440	2.440	7,227,000
2025-10-30	2.400	2.430	2.300	2.360	2.360	8,751,500
2025-10-28	2.510	2.510	2.360	2.410	2.410	3,859,500
2025-10-27	2.430	2.610	2.430	2.500	2.500	9,337,000
2025-10-24	2.460	2.500	2.410	2.430	2.430	7,346,500
2025-10-23	2.440	2.440	2.320	2.400	2.400	9,930,000
2025-10-22	2.620	2.620	2.440	2.440	2.440	3,128,000
2025-10-21	2.590	2.600	2.530	2.560	2.560	4,351,000
2025-10-20	2.500	2.570	2.450	2.540	2.540	5,122,500
2025-10-17	2.570	2.580	2.400	2.410	2.410	10,165,500
2025-10-16	2.700	2.720	2.570	2.590	2.590	6,184,995
2025-10-15	2.570	2.730	2.540	2.710	2.710	8,136,500
2025-10-14	2.830	2.850	2.550	2.570	2.570	11,109,463
2025-10-13	2.670	2.830	2.590	2.790	2.790	15,490,000
2025-10-10	3.070	3.080	2.780	2.820	2.820	17,015,828
2025-10-09	3.200	3.250	3.000	3.070	3.070	20,412,200
2025-10-08	2.880	3.270	2.760	3.270	3.270	16,701,646
2025-10-06	2.850	2.870	2.760	2.870	2.870	3,305,100
2025-10-03	2.800	2.870	2.760	2.850	2.850	5,116,500
2025-10-02	2.670	2.850	2.660	2.830	2.830	9,742,000
2025-09-30	2.580	2.640	2.560	2.640	2.640	6,092,000
2025-09-29	2.450	2.640	2.410	2.550	2.550	11,163,000
2025-09-26	2.550	2.550	2.380	2.410	2.410	10,353,000
2025-09-25	2.470	2.610	2.470	2.560	2.560	9,910,000
2025-09-24	2.470	2.540	2.450	2.480	2.480	5,484,500
2025-09-23	2.570	2.580	2.450	2.500	2.500	7,721,500
2025-09-22	2.540	2.610	2.510	2.580	2.580	6,393,000
2025-09-19	2.510	2.590	2.490	2.580	2.580	11,987,000
2025-09-18	2.560	2.600	2.420	2.510	2.510	10,447,000
2025-09-17	2.720	2.720	2.510	2.540	2.540	10,554,000
2025-09-16	2.750	2.770	2.600	2.700	2.700	9,677,000
2025-09-15	2.640	2.780	2.530	2.740	2.740	14,363,000
2025-09-12	2.600	2.650	2.500	2.570	2.570	10,030,500
2025-09-11	2.600	2.600	2.340	2.590	2.590	30,876,500
2025-09-10	2.730	2.780	2.610	2.700	2.700	7,244,000
2025-09-09	2.830	2.830	2.660	2.720	2.720	9,193,000
2025-09-08	2.820	2.880	2.740	2.800	2.800	14,290,000
2025-09-05	2.730	2.830	2.650	2.800	2.800	14,096,500
2025-09-04	2.850	2.930	2.710	2.710	2.710	22,648,500
2025-09-03	2.690	2.860	2.640	2.830	2.830	20,517,500
2025-09-02	2.710	2.740	2.500	2.650	2.650	21,461,300
2025-09-01	2.700	2.850	2.700	2.710	2.710	20,542,500
2025-08-29	2.300	2.890	2.300	2.660	2.660	40,164,500
2025-08-28	2.310	2.410	2.250	2.330	2.330	14,088,000
2025-08-27	2.540	2.620	2.370	2.390	2.390	14,477,500
2025-08-26	2.480	2.520	2.420	2.500	2.500	4,572,500
2025-08-25	2.570	2.600	2.480	2.510	2.510	9,642,000
2025-08-22	2.460	2.550	2.410	2.480	2.480	6,536,000
2025-08-21	2.450	2.560	2.380	2.440	2.440	11,627,000
2025-08-20	2.500	2.550	2.320	2.400	2.400	20,932,500
2025-08-19	2.600	2.680	2.500	2.540	2.540	19,449,000
2025-08-18	2.700	2.840	2.540	2.570	2.570	34,463,000
2025-08-15	2.450	2.670	2.400	2.640	2.640	36,001,000
2025-08-14	2.180	2.480	2.170	2.440	2.440	42,670,000
2025-08-13	1.920	2.140	1.920	2.120	2.120	30,023,100
2025-08-12	1.950	2.000	1.860	1.870	1.870	11,949,000
2025-08-11	1.850	1.950	1.780	1.910	1.910	20,390,500
2025-08-08	1.620	1.850	1.580	1.850	1.850	32,978,001
2025-08-07	1.660	1.660	1.570	1.600	1.600	5,685,000
2025-08-06	1.700	1.710	1.610	1.640	1.640	4,139,500

← NewerPage 5 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.