Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.550	0.550	0.540	0.550	0.541	512,000
2024-08-06	0.550	0.550	0.540	0.550	0.541	1,464,000
2024-08-05	0.550	0.550	0.530	0.550	0.541	2,732,000
2024-08-02	0.560	0.570	0.540	0.550	0.541	1,608,000
2024-08-01	0.560	0.570	0.530	0.560	0.551	6,628,000
2024-07-31	0.550	0.580	0.550	0.580	0.570	4,826,270
2024-07-30	0.570	0.570	0.540	0.560	0.551	687,238
2024-07-29	0.570	0.580	0.550	0.550	0.541	3,696,344
2024-07-26	0.600	0.600	0.580	0.580	0.570	2,616,445
2024-07-25	0.600	0.600	0.580	0.600	0.590	1,304,000
2024-07-24	0.640	0.640	0.590	0.600	0.590	2,600,000
2024-07-23	0.660	0.660	0.630	0.630	0.619	1,000,000
2024-07-22	0.670	0.670	0.650	0.650	0.639	2,104,136
2024-07-19	0.680	0.680	0.660	0.670	0.659	3,288,000
2024-07-18	0.700	0.700	0.680	0.690	0.678	1,064,000
2024-07-17	0.680	0.690	0.670	0.690	0.678	1,440,178
2024-07-16	0.690	0.690	0.670	0.680	0.668	1,339,780
2024-07-15	0.690	0.690	0.670	0.680	0.668	1,112,000
2024-07-12	0.660	0.680	0.660	0.680	0.668	2,152,000
2024-07-11	0.680	0.680	0.660	0.660	0.649	6,728,623
2024-07-10	0.690	0.690	0.670	0.680	0.668	2,048,000
2024-07-09	0.670	0.680	0.670	0.680	0.668	2,568,000
2024-07-08	0.680	0.690	0.670	0.670	0.659	2,978,267
2024-07-05	0.690	0.700	0.680	0.690	0.678	1,496,000
2024-07-04	0.680	0.700	0.680	0.690	0.678	1,352,000
2024-07-03	0.690	0.700	0.670	0.700	0.680	3,136,000
2024-07-02	0.690	0.690	0.680	0.690	0.671	904,000
2024-06-28	0.690	0.700	0.680	0.690	0.671	1,736,000
2024-06-27	0.700	0.700	0.680	0.690	0.671	2,216,000
2024-06-26	0.700	0.700	0.700	0.700	0.680	648,000
2024-06-25	0.690	0.700	0.680	0.700	0.680	856,000
2024-06-24	0.700	0.700	0.680	0.690	0.671	1,032,000
2024-06-21	0.690	0.700	0.680	0.700	0.680	2,728,267
2024-06-20	0.690	0.690	0.680	0.690	0.671	854,675
2024-06-19	0.700	0.700	0.690	0.700	0.680	968,889
2024-06-18	0.680	0.690	0.670	0.690	0.671	1,008,000
2024-06-17	0.700	0.700	0.670	0.670	0.651	3,350,400
2024-06-14	0.700	0.700	0.680	0.700	0.680	1,752,000
2024-06-13	0.710	0.710	0.680	0.700	0.680	1,068,781
2024-06-12	0.700	0.700	0.690	0.700	0.680	1,944,000
2024-06-11	0.710	0.710	0.700	0.700	0.680	1,272,000
2024-06-07	0.720	0.720	0.700	0.710	0.690	1,360,000
2024-06-06	0.730	0.740	0.720	0.720	0.700	1,544,000
2024-06-05	0.730	0.740	0.720	0.740	0.719	1,370,670
2024-06-04	0.730	0.740	0.710	0.720	0.700	3,104,000
2024-06-03	0.730	0.750	0.720	0.750	0.729	1,768,000
2024-05-31	0.750	0.770	0.720	0.730	0.709	8,461,422
2024-05-30	0.750	0.790	0.730	0.750	0.729	4,376,000
2024-05-29	0.760	0.760	0.740	0.750	0.729	1,792,801
2024-05-28	0.770	0.770	0.750	0.760	0.739	2,704,000
2024-05-27	0.770	0.780	0.760	0.770	0.748	1,113,200
2024-05-24	0.790	0.790	0.770	0.780	0.758	2,104,000
2024-05-23	0.790	0.800	0.780	0.800	0.777	1,264,089
2024-05-22	0.800	0.810	0.790	0.810	0.787	2,540,000
2024-05-21	0.820	0.820	0.780	0.790	0.768	2,616,000
2024-05-20	0.810	0.840	0.800	0.830	0.807	2,512,860
2024-05-17	0.800	0.830	0.800	0.820	0.797	6,592,000
2024-05-16	0.800	0.800	0.780	0.800	0.777	1,889,200
2024-05-14	0.790	0.800	0.780	0.800	0.777	4,186,000
2024-05-13	0.790	0.790	0.780	0.790	0.768	2,208,267

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0080 HKD
2024-07-04	0.0080 HKD
2021-07-05	0.1330 HKD
2020-08-27	0.0265 HKD
2019-04-25	0.1480 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.