VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.620	1.690	1.590	1.670	1.670	3,304,700
2025-08-04	1.590	1.620	1.550	1.620	1.620	6,008,500
2025-08-01	1.660	1.730	1.590	1.600	1.600	7,182,500
2025-07-31	1.740	1.740	1.650	1.670	1.670	9,925,000
2025-07-30	1.760	1.850	1.690	1.750	1.750	25,559,500
2025-07-29	1.750	1.770	1.660	1.750	1.750	8,968,034
2025-07-28	1.670	1.760	1.650	1.740	1.740	16,858,000
2025-07-25	1.620	1.700	1.600	1.650	1.650	11,914,300
2025-07-24	1.560	1.630	1.550	1.620	1.620	13,390,500
2025-07-23	1.520	1.630	1.510	1.540	1.540	13,432,500
2025-07-22	1.500	1.560	1.480	1.500	1.500	3,807,000
2025-07-21	1.560	1.580	1.500	1.520	1.520	9,288,000
2025-07-18	1.610	1.620	1.530	1.580	1.580	10,629,000
2025-07-17	1.540	1.620	1.540	1.590	1.590	8,161,000
2025-07-16	1.500	1.550	1.500	1.530	1.530	2,270,541
2025-07-15	1.470	1.530	1.460	1.510	1.510	3,755,000
2025-07-14	1.510	1.510	1.460	1.480	1.480	5,624,000
2025-07-11	1.500	1.590	1.500	1.500	1.500	7,341,000
2025-07-10	1.450	1.500	1.450	1.480	1.480	3,582,500
2025-07-09	1.440	1.500	1.420	1.460	1.460	3,366,000
2025-07-08	1.380	1.470	1.380	1.440	1.440	7,051,500
2025-07-07	1.420	1.430	1.340	1.380	1.380	13,402,000
2025-07-04	1.460	1.480	1.400	1.420	1.420	7,354,000
2025-07-03	1.490	1.510	1.420	1.450	1.450	11,156,500
2025-07-02	1.550	1.590	1.480	1.520	1.520	6,599,000
2025-06-30	1.530	1.550	1.480	1.540	1.540	2,772,500
2025-06-27	1.500	1.530	1.480	1.510	1.510	2,543,000
2025-06-26	1.580	1.580	1.470	1.500	1.500	5,105,000
2025-06-25	1.570	1.620	1.540	1.600	1.600	2,744,000
2025-06-24	1.560	1.650	1.530	1.570	1.570	4,253,500
2025-06-23	1.550	1.560	1.480	1.540	1.540	2,600,500
2025-06-20	1.570	1.570	1.530	1.550	1.550	1,889,000
2025-06-19	1.650	1.670	1.510	1.530	1.530	10,206,500
2025-06-18	1.650	1.670	1.620	1.650	1.650	4,134,000
2025-06-17	1.800	1.820	1.620	1.630	1.630	21,674,000
2025-06-16	1.790	1.860	1.730	1.800	1.800	6,640,000
2025-06-13	1.930	1.930	1.760	1.790	1.790	6,087,500
2025-06-12	1.840	1.970	1.820	1.870	1.870	19,493,000
2025-06-11	1.830	1.870	1.780	1.810	1.810	6,171,500
2025-06-10	1.820	1.890	1.780	1.820	1.820	4,682,100
2025-06-09	1.780	1.880	1.780	1.820	1.820	5,757,000
2025-06-06	1.750	1.800	1.710	1.780	1.780	2,536,000
2025-06-05	1.830	1.850	1.740	1.750	1.750	3,688,500
2025-06-04	1.830	1.840	1.780	1.790	1.790	3,442,000
2025-06-03	1.840	1.840	1.750	1.780	1.780	2,477,000
2025-06-02	1.770	1.860	1.700	1.800	1.800	5,622,000
2025-05-30	1.900	1.900	1.770	1.780	1.780	3,194,500
2025-05-29	1.800	1.870	1.790	1.870	1.870	7,494,500
2025-05-28	1.870	1.880	1.780	1.800	1.800	6,280,500
2025-05-27	1.700	1.890	1.670	1.860	1.860	13,125,500
2025-05-26	1.710	1.710	1.640	1.650	1.650	3,304,500
2025-05-23	1.780	1.780	1.700	1.710	1.710	7,828,500
2025-05-22	1.790	1.790	1.620	1.660	1.660	5,644,000
2025-05-21	1.740	1.800	1.700	1.730	1.730	4,060,000
2025-05-20	1.820	1.820	1.730	1.750	1.750	2,836,500
2025-05-19	1.760	1.850	1.710	1.770	1.770	5,019,500
2025-05-16	1.620	1.780	1.580	1.760	1.760	8,793,000
2025-05-15	1.700	1.700	1.590	1.590	1.590	1,783,500
2025-05-14	1.670	1.800	1.600	1.660	1.660	9,585,500
2025-05-13	1.440	1.700	1.430	1.600	1.600	10,633,000

← NewerPage 6 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.