VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.980	0.980	0.920	0.930	0.930	2,498,000
2024-11-07	0.990	0.990	0.950	0.950	0.950	1,638,500
2024-11-06	0.990	1.000	0.930	0.990	0.990	2,460,000
2024-11-05	0.930	0.990	0.930	0.990	0.990	1,740,000
2024-11-04	0.940	0.960	0.920	0.950	0.950	1,831,048
2024-11-01	0.970	0.970	0.920	0.930	0.930	2,755,500
2024-10-31	0.970	0.970	0.920	0.970	0.970	1,578,500
2024-10-30	0.990	0.990	0.900	0.960	0.960	10,428,000
2024-10-29	1.030	1.050	0.980	0.990	0.990	3,043,500
2024-10-28	0.930	1.030	0.930	1.030	1.030	6,474,500
2024-10-25	0.910	0.960	0.890	0.940	0.940	3,802,000
2024-10-24	0.900	0.950	0.900	0.910	0.910	2,692,500
2024-10-23	0.940	0.970	0.920	0.920	0.920	1,797,600
2024-10-22	0.910	0.960	0.900	0.930	0.930	2,314,000
2024-10-21	0.910	0.920	0.870	0.920	0.920	2,740,500
2024-10-18	0.850	0.900	0.830	0.890	0.890	6,233,500
2024-10-17	0.850	0.890	0.810	0.870	0.870	4,915,000
2024-10-16	0.850	0.890	0.840	0.840	0.840	4,552,500
2024-10-15	0.920	0.920	0.850	0.890	0.890	4,300,500
2024-10-14	0.980	0.990	0.880	0.930	0.930	7,043,500
2024-10-10	0.970	1.020	0.950	0.970	0.970	4,614,000
2024-10-09	1.070	1.070	0.920	0.970	0.970	13,742,291
2024-10-08	1.210	1.220	0.980	1.070	1.070	21,743,000
2024-10-07	1.120	1.210	1.080	1.200	1.200	13,029,000
2024-10-04	0.930	1.080	0.930	1.080	1.080	8,125,000
2024-10-03	1.000	1.000	0.890	0.950	0.950	6,816,600
2024-10-02	0.980	1.090	0.980	0.990	0.990	17,836,000
2024-09-30	0.790	0.960	0.790	0.950	0.950	14,729,500
2024-09-27	0.700	0.800	0.700	0.770	0.770	9,464,000
2024-09-26	0.650	0.710	0.650	0.700	0.700	5,571,000
2024-09-25	0.660	0.670	0.630	0.650	0.650	8,388,500
2024-09-24	0.620	0.660	0.620	0.650	0.650	1,398,000
2024-09-23	0.630	0.650	0.610	0.620	0.620	902,000
2024-09-20	0.610	0.660	0.590	0.630	0.630	3,820,000
2024-09-19	0.590	0.620	0.590	0.610	0.610	1,072,500
2024-09-17	0.580	0.600	0.580	0.590	0.590	1,183,500
2024-09-16	0.620	0.630	0.570	0.600	0.600	2,435,500
2024-09-13	0.610	0.630	0.610	0.620	0.620	1,928,000
2024-09-12	0.600	0.620	0.600	0.610	0.610	265,500
2024-09-11	0.590	0.620	0.590	0.610	0.610	811,000
2024-09-10	0.600	0.620	0.590	0.600	0.600	786,500
2024-09-09	0.580	0.640	0.580	0.620	0.620	1,905,000
2024-09-05	0.580	0.600	0.560	0.580	0.580	993,500
2024-09-04	0.580	0.610	0.580	0.580	0.580	549,500
2024-09-03	0.580	0.600	0.580	0.590	0.590	517,000
2024-09-02	0.610	0.610	0.560	0.600	0.600	2,433,000
2024-08-30	0.560	0.660	0.540	0.590	0.590	11,022,000
2024-08-29	0.495	0.510	0.495	0.500	0.500	1,096,000
2024-08-28	0.490	0.510	0.490	0.510	0.510	1,108,500
2024-08-27	0.480	0.500	0.480	0.485	0.485	190,000
2024-08-26	0.490	0.495	0.480	0.495	0.495	231,500
2024-08-23	0.490	0.495	0.470	0.495	0.495	1,248,500
2024-08-22	0.500	0.510	0.490	0.495	0.495	482,500
2024-08-21	0.490	0.510	0.490	0.510	0.510	86,000
2024-08-20	0.500	0.510	0.495	0.500	0.500	228,500
2024-08-19	0.500	0.510	0.495	0.510	0.510	1,156,500
2024-08-16	0.500	0.510	0.490	0.500	0.500	2,227,500
2024-08-15	0.520	0.530	0.490	0.500	0.500	1,842,000
2024-08-14	0.510	0.520	0.500	0.510	0.510	158,000
2024-08-13	0.520	0.520	0.500	0.510	0.510	979,000

← NewerPage 9 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.