VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.500	1.500	1.400	1.430	1.430	2,646,000
2025-05-09	1.440	1.440	1.370	1.430	1.430	3,637,500
2025-05-08	1.400	1.450	1.400	1.440	1.440	1,543,000
2025-05-07	1.520	1.520	1.400	1.430	1.430	3,279,500
2025-05-06	1.530	1.530	1.420	1.490	1.490	3,449,500
2025-05-02	1.490	1.540	1.460	1.530	1.530	530,500
2025-04-30	1.510	1.510	1.470	1.470	1.470	711,500
2025-04-29	1.450	1.530	1.450	1.510	1.510	1,109,000
2025-04-28	1.480	1.490	1.430	1.450	1.450	1,704,500
2025-04-25	1.500	1.550	1.470	1.480	1.480	1,528,612
2025-04-24	1.480	1.520	1.430	1.510	1.510	3,640,500
2025-04-23	1.490	1.530	1.440	1.500	1.500	2,982,000
2025-04-22	1.350	1.450	1.350	1.440	1.440	2,002,500
2025-04-17	1.350	1.370	1.320	1.350	1.350	919,500
2025-04-16	1.380	1.400	1.340	1.350	1.350	2,511,500
2025-04-15	1.490	1.490	1.380	1.430	1.430	2,073,500
2025-04-14	1.370	1.480	1.370	1.450	1.450	4,728,500
2025-04-11	1.300	1.420	1.300	1.360	1.360	3,665,500
2025-04-10	1.310	1.430	1.280	1.350	1.350	9,338,000
2025-04-09	1.120	1.250	1.100	1.220	1.220	7,247,500
2025-04-08	1.250	1.290	1.180	1.210	1.210	12,032,500
2025-04-07	1.450	1.470	1.130	1.190	1.190	31,082,500
2025-04-03	1.740	1.740	1.640	1.670	1.670	2,925,500
2025-04-02	1.780	1.820	1.720	1.750	1.750	4,335,500
2025-04-01	1.710	1.810	1.710	1.730	1.730	4,808,000
2025-03-31	1.750	1.770	1.640	1.710	1.710	10,739,000
2025-03-28	2.020	2.110	1.780	1.790	1.790	16,491,500
2025-03-27	1.930	2.120	1.900	2.020	2.020	15,075,500
2025-03-26	2.050	2.050	1.870	1.940	1.940	7,463,575
2025-03-25	2.020	2.040	1.950	2.010	2.010	9,690,000
2025-03-24	1.850	2.030	1.820	2.000	2.000	17,436,500
2025-03-21	1.920	1.920	1.760	1.800	1.800	9,805,500
2025-03-20	1.890	1.940	1.850	1.880	1.880	7,691,500
2025-03-19	1.870	1.960	1.800	1.860	1.860	8,312,500
2025-03-18	1.980	2.020	1.870	1.870	1.870	12,660,000
2025-03-17	1.720	1.990	1.700	1.950	1.950	24,039,000
2025-03-14	1.600	1.790	1.500	1.700	1.700	34,231,000
2025-03-13	1.530	1.530	1.380	1.430	1.430	6,224,700
2025-03-12	1.500	1.630	1.460	1.500	1.500	8,968,500
2025-03-11	1.350	1.510	1.330	1.500	1.500	5,552,000
2025-03-10	1.400	1.410	1.300	1.370	1.370	3,291,500
2025-03-07	1.410	1.430	1.360	1.380	1.380	3,579,000
2025-03-06	1.340	1.460	1.340	1.430	1.430	7,120,500
2025-03-05	1.280	1.340	1.270	1.330	1.330	3,778,000
2025-03-04	1.290	1.340	1.220	1.280	1.280	5,297,500
2025-03-03	1.290	1.360	1.280	1.320	1.320	2,746,068
2025-02-28	1.410	1.430	1.300	1.320	1.320	6,934,500
2025-02-27	1.400	1.460	1.320	1.430	1.430	6,434,000
2025-02-26	1.390	1.430	1.360	1.390	1.390	7,410,000
2025-02-25	1.400	1.460	1.350	1.370	1.370	10,467,000
2025-02-24	1.600	1.610	1.400	1.440	1.440	12,742,100
2025-02-21	1.500	1.620	1.440	1.590	1.590	18,141,000
2025-02-20	1.520	1.530	1.380	1.440	1.440	11,731,500
2025-02-19	1.480	1.530	1.400	1.480	1.480	7,742,500
2025-02-18	1.500	1.590	1.330	1.440	1.440	26,434,000
2025-02-17	1.280	1.550	1.250	1.460	1.460	45,076,000
2025-02-14	0.970	1.360	0.970	1.320	1.320	39,477,500
2025-02-13	1.040	1.060	0.930	0.980	0.980	5,369,500
2025-02-12	0.940	1.110	0.920	1.030	1.030	15,618,500
2025-02-11	0.940	0.970	0.910	0.940	0.940	3,007,500

← NewerPage 7 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.