Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.330	0.345	0.320	0.335	0.335	3,456,000
2026-07-28	0.340	0.345	0.330	0.335	0.335	3,390,400
2026-07-27	0.355	0.355	0.350	0.350	0.350	48,000
2026-07-24	0.345	0.355	0.340	0.355	0.355	3,664,000
2026-07-23	0.360	0.365	0.340	0.365	0.365	8,795,200
2026-07-22	0.385	0.385	0.360	0.365	0.365	2,016,000
2026-07-21	0.400	0.400	0.355	0.375	0.375	6,732,000
2026-07-20	0.395	0.425	0.395	0.400	0.400	1,204,400
2026-07-17	0.375	0.420	0.375	0.415	0.415	3,366,000
2026-07-16	0.375	0.395	0.375	0.390	0.390	2,656,000
2026-07-15	0.370	0.390	0.365	0.375	0.375	3,284,000
2026-07-14	0.350	0.365	0.340	0.365	0.365	2,750,000
2026-07-13	0.370	0.370	0.350	0.355	0.355	2,140,089
2026-07-10	0.375	0.380	0.360	0.370	0.370	4,384,000
2026-07-09	0.385	0.385	0.375	0.375	0.375	936,000
2026-07-08	0.385	0.395	0.375	0.375	0.375	2,649,874
2026-07-07	0.375	0.380	0.375	0.375	0.375	484,679
2026-07-06	0.400	0.415	0.375	0.380	0.380	4,868,400
2026-07-03	0.390	0.400	0.385	0.395	0.395	2,016,000
2026-07-02	0.385	0.415	0.385	0.385	0.385	1,857,200
2026-06-30	0.400	0.400	0.380	0.380	0.380	2,214,000
2026-06-29	0.385	0.400	0.385	0.400	0.400	1,064,525
2026-06-26	0.410	0.410	0.385	0.385	0.385	3,683,600
2026-06-25	0.410	0.410	0.410	0.410	0.410	32,000
2026-06-24	0.415	0.430	0.405	0.420	0.420	1,958,000
2026-06-23	0.430	0.435	0.415	0.420	0.420	1,720,125
2026-06-22	0.415	0.430	0.410	0.425	0.425	2,312,000
2026-06-18	0.455	0.460	0.400	0.415	0.415	8,496,000
2026-06-17	0.435	0.465	0.435	0.465	0.465	1,642,000
2026-06-16	0.440	0.460	0.430	0.455	0.455	1,192,000
2026-06-15	0.445	0.445	0.445	0.445	0.445	30,000
2026-06-12	0.455	0.465	0.450	0.455	0.455	1,552,200
2026-06-11	0.435	0.460	0.435	0.445	0.445	3,130,800
2026-06-10	0.440	0.440	0.415	0.425	0.425	6,600,000
2026-06-09	0.440	0.445	0.440	0.440	0.440	357,600
2026-06-08	0.445	0.450	0.440	0.440	0.440	648,000
2026-06-05	0.445	0.450	0.445	0.445	0.445	468,000
2026-06-04	0.460	0.460	0.440	0.455	0.455	3,088,400
2026-06-03	0.470	0.470	0.435	0.465	0.465	5,640,000
2026-06-02	0.480	0.490	0.470	0.470	0.470	1,632,000
2026-06-01	0.470	0.470	0.450	0.460	0.460	1,152,300
2026-05-29	0.445	0.475	0.415	0.450	0.450	12,055,000
2026-05-28	0.455	0.485	0.440	0.440	0.440	7,416,000
2026-05-27	0.550	0.550	0.470	0.470	0.462	21,056,801
2026-05-26	0.560	0.560	0.550	0.560	0.551	451,600
2026-05-22	0.570	0.580	0.560	0.570	0.560	686,000
2026-05-21	0.570	0.590	0.570	0.590	0.580	1,008,000
2026-05-20	0.570	0.590	0.560	0.590	0.580	1,392,890
2026-05-19	0.540	0.590	0.540	0.590	0.580	2,168,400
2026-05-18	0.550	0.560	0.550	0.560	0.551	432,000
2026-05-15	0.560	0.570	0.550	0.550	0.541	495,824
2026-05-14	0.560	0.570	0.560	0.570	0.560	80,000
2026-05-13	0.560	0.580	0.560	0.560	0.551	951,845
2026-05-12	0.580	0.590	0.570	0.570	0.560	1,902,000
2026-05-11	0.570	0.590	0.560	0.570	0.560	2,528,000
2026-05-08	0.580	0.590	0.570	0.590	0.580	128,000
2026-05-07	0.600	0.610	0.560	0.590	0.580	3,308,934
2026-05-06	0.590	0.620	0.580	0.600	0.590	1,457,200
2026-05-05	0.570	0.610	0.570	0.610	0.600	1,846,757
2026-05-04	0.580	0.590	0.580	0.590	0.580	25,674

← NewerPage 2 of 3 · 126 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.