Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.010	1.020	1.000	1.020	0.991	2,324,008
2022-11-16	1.040	1.040	0.990	1.010	0.982	7,389,484
2022-11-15	1.050	1.050	1.030	1.040	1.011	5,225,984
2022-11-14	1.040	1.050	1.020	1.040	1.011	10,416,000
2022-11-11	1.050	1.050	0.980	1.010	0.982	5,630,000
2022-11-10	1.010	1.010	0.970	1.000	0.972	1,352,178
2022-11-09	1.020	1.020	1.000	1.000	0.972	1,880,000
2022-11-08	1.020	1.040	1.010	1.020	0.991	1,996,445
2022-11-07	1.010	1.050	1.010	1.050	1.020	7,144,000
2022-11-04	1.000	1.040	0.990	1.010	0.982	4,848,000
2022-11-03	1.010	1.010	0.980	0.990	0.962	272,000
2022-11-02	1.000	1.030	0.980	1.020	0.991	2,664,000
2022-11-01	1.000	1.000	0.950	1.000	0.972	4,808,000
2022-10-31	0.970	0.980	0.930	0.980	0.952	2,195,780
2022-10-28	0.990	0.990	0.950	0.980	0.952	1,464,000
2022-10-27	0.980	1.020	0.980	1.010	0.982	2,072,000
2022-10-26	0.930	0.980	0.920	0.970	0.943	1,776,089
2022-10-25	0.930	0.960	0.920	0.950	0.923	3,080,000
2022-10-24	1.060	1.060	0.930	0.940	0.913	6,500,445
2022-10-21	1.040	1.060	0.990	1.060	1.030	2,192,000
2022-10-20	1.000	1.060	0.960	1.040	1.011	4,123,290
2022-10-19	1.050	1.050	1.000	1.010	0.982	1,032,000
2022-10-18	1.020	1.080	1.010	1.080	1.050	3,200,000
2022-10-17	1.090	1.090	0.950	1.040	1.011	10,416,170
2022-10-14	1.110	1.110	1.080	1.100	1.069	1,640,445
2022-10-13	1.110	1.110	1.070	1.070	1.040	2,552,000
2022-10-12	1.180	1.180	1.090	1.110	1.079	3,952,000
2022-10-11	1.090	1.190	1.070	1.180	1.147	3,888,000
2022-10-10	1.090	1.100	1.070	1.080	1.050	2,016,267
2022-10-07	1.120	1.120	1.090	1.120	1.088	480,000
2022-10-06	1.110	1.120	1.080	1.110	1.079	1,795,000
2022-10-05	1.110	1.140	1.080	1.130	1.098	4,830,000
2022-10-03	1.050	1.100	1.050	1.050	1.020	2,064,890
2022-09-30	1.070	1.080	1.030	1.080	1.050	5,729,068
2022-09-29	1.100	1.100	1.000	1.060	1.030	7,832,000
2022-09-28	1.150	1.150	1.080	1.080	1.050	4,492,890
2022-09-27	1.130	1.150	1.100	1.150	1.118	2,784,000
2022-09-26	1.110	1.130	1.070	1.130	1.098	3,376,000
2022-09-23	1.150	1.160	1.110	1.110	1.079	4,872,000
2022-09-22	1.140	1.150	1.120	1.150	1.118	2,242,222
2022-09-21	1.150	1.150	1.120	1.150	1.118	2,296,445
2022-09-20	1.150	1.170	1.140	1.150	1.118	2,209,780
2022-09-19	1.170	1.180	1.120	1.150	1.118	2,588,000
2022-09-16	1.220	1.220	1.160	1.170	1.137	1,912,000
2022-09-15	1.190	1.230	1.190	1.220	1.186	2,120,000
2022-09-14	1.210	1.210	1.170	1.180	1.147	1,362,505
2022-09-13	1.230	1.230	1.210	1.220	1.186	1,440,000
2022-09-09	1.190	1.230	1.180	1.220	1.186	3,920,000
2022-09-08	1.170	1.180	1.160	1.170	1.137	2,784,000
2022-09-07	1.170	1.170	1.130	1.160	1.127	1,104,053
2022-09-06	1.160	1.170	1.140	1.170	1.137	1,280,000
2022-09-05	1.170	1.170	1.120	1.150	1.118	6,168,000
2022-09-02	1.190	1.190	1.170	1.170	1.137	440,000
2022-09-01	1.200	1.210	1.180	1.200	1.166	1,744,000
2022-08-31	1.160	1.220	1.160	1.220	1.186	4,176,000
2022-08-30	1.200	1.200	1.160	1.170	1.137	1,744,000
2022-08-29	1.170	1.200	1.170	1.190	1.156	1,776,000
2022-08-26	1.150	1.200	1.150	1.200	1.166	2,110,000
2022-08-25	1.210	1.250	1.130	1.170	1.137	11,760,000
2022-08-24	1.250	1.250	1.180	1.210	1.176	5,648,000

← NewerPage 17 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.