VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.880	0.940	0.870	0.940	0.940	5,274,500
2025-02-07	0.860	0.920	0.860	0.880	0.880	3,701,000
2025-02-06	0.800	0.890	0.790	0.890	0.890	7,473,500
2025-02-05	0.790	0.800	0.780	0.800	0.800	1,258,000
2025-02-04	0.790	0.810	0.780	0.790	0.790	1,269,500
2025-02-03	0.800	0.810	0.780	0.800	0.800	701,000
2025-01-28	0.820	0.830	0.800	0.800	0.800	178,500
2025-01-27	0.810	0.820	0.800	0.820	0.820	130,000
2025-01-24	0.790	0.810	0.770	0.800	0.800	434,000
2025-01-23	0.800	0.800	0.780	0.780	0.780	616,500
2025-01-22	0.790	0.800	0.780	0.790	0.790	1,471,500
2025-01-21	0.800	0.830	0.800	0.810	0.810	1,260,500
2025-01-20	0.820	0.870	0.800	0.800	0.800	4,679,500
2025-01-17	0.800	0.800	0.780	0.800	0.800	1,206,500
2025-01-16	0.810	0.820	0.790	0.790	0.790	353,500
2025-01-15	0.820	0.820	0.800	0.800	0.800	26,500
2025-01-14	0.790	0.820	0.790	0.800	0.800	464,000
2025-01-13	0.780	0.790	0.770	0.770	0.770	884,500
2025-01-10	0.820	0.820	0.780	0.800	0.800	1,006,500
2025-01-09	0.820	0.830	0.810	0.820	0.820	129,000
2025-01-08	0.810	0.830	0.800	0.830	0.830	902,000
2025-01-07	0.830	0.840	0.820	0.820	0.820	152,500
2025-01-06	0.840	0.840	0.810	0.840	0.840	1,511,500
2025-01-03	0.850	0.860	0.830	0.830	0.830	1,155,500
2025-01-02	0.870	0.870	0.830	0.850	0.850	1,511,500
2024-12-31	0.870	0.870	0.860	0.860	0.860	233,000
2024-12-30	0.860	0.880	0.850	0.860	0.860	1,560,000
2024-12-27	0.860	0.880	0.860	0.860	0.860	531,422
2024-12-24	0.870	0.880	0.850	0.860	0.860	504,000
2024-12-23	0.860	0.880	0.860	0.880	0.880	522,000
2024-12-20	0.870	0.890	0.860	0.870	0.870	1,083,000
2024-12-19	0.880	0.900	0.870	0.880	0.880	783,000
2024-12-18	0.870	0.910	0.860	0.910	0.910	4,177,000
2024-12-17	0.880	0.880	0.850	0.860	0.860	2,953,500
2024-12-16	0.880	0.880	0.850	0.880	0.880	3,435,500
2024-12-13	0.920	0.930	0.880	0.900	0.900	2,576,500
2024-12-12	0.920	0.940	0.900	0.930	0.930	1,484,000
2024-12-11	0.940	0.950	0.910	0.940	0.940	1,179,500
2024-12-10	1.000	1.000	0.930	0.940	0.940	2,691,500
2024-12-09	0.940	0.980	0.910	0.970	0.970	3,224,500
2024-12-06	0.890	0.940	0.880	0.940	0.940	2,297,500
2024-12-05	0.880	0.900	0.870	0.900	0.900	821,000
2024-12-04	0.890	0.910	0.880	0.880	0.880	533,500
2024-12-03	0.900	0.910	0.890	0.890	0.890	1,164,000
2024-12-02	0.900	0.920	0.890	0.910	0.910	1,138,500
2024-11-29	0.910	0.940	0.900	0.900	0.900	1,527,000
2024-11-28	0.900	0.910	0.860	0.910	0.910	2,431,500
2024-11-27	0.860	0.900	0.850	0.890	0.890	730,000
2024-11-26	0.830	0.900	0.830	0.870	0.870	949,500
2024-11-25	0.840	0.860	0.820	0.820	0.820	1,248,000
2024-11-22	0.880	0.880	0.840	0.840	0.840	3,116,500
2024-11-21	0.900	0.910	0.880	0.890	0.890	550,500
2024-11-20	0.900	0.920	0.880	0.900	0.900	1,883,500
2024-11-19	0.870	0.910	0.860	0.910	0.910	1,277,500
2024-11-18	0.880	0.890	0.860	0.890	0.890	954,000
2024-11-15	0.880	0.900	0.880	0.900	0.900	966,000
2024-11-14	0.910	0.910	0.860	0.910	0.910	3,663,500
2024-11-13	0.900	0.920	0.880	0.920	0.920	2,539,000
2024-11-12	0.900	0.950	0.880	0.920	0.920	3,016,500
2024-11-11	0.910	0.930	0.890	0.900	0.900	1,018,000

← NewerPage 8 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.