Viva China Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.720	1.740	1.640	1.660	1.613	14,904,000
2021-11-26	1.700	1.770	1.690	1.720	1.671	15,418,000
2021-11-25	1.680	1.720	1.680	1.700	1.652	5,076,000
2021-11-24	1.650	1.740	1.640	1.720	1.671	7,948,000
2021-11-23	1.680	1.680	1.630	1.670	1.623	12,544,000
2021-11-22	1.790	1.830	1.680	1.720	1.671	17,252,000
2021-11-19	1.780	1.840	1.740	1.800	1.749	29,957,600
2021-11-18	1.720	1.780	1.700	1.780	1.730	21,312,090
2021-11-17	1.670	1.730	1.640	1.720	1.671	30,897,199
2021-11-16	1.650	1.680	1.640	1.660	1.613	10,980,000
2021-11-15	1.640	1.680	1.630	1.650	1.603	26,606,000
2021-11-12	1.570	1.620	1.570	1.620	1.574	44,912,000
2021-11-11	1.510	1.550	1.510	1.550	1.506	3,112,000
2021-11-10	1.520	1.520	1.450	1.510	1.467	3,513,000
2021-11-09	1.480	1.520	1.480	1.520	1.477	4,650,000
2021-11-08	1.510	1.510	1.470	1.490	1.448	5,048,000
2021-11-05	1.520	1.580	1.490	1.520	1.477	14,140,000
2021-11-04	1.480	1.540	1.480	1.520	1.477	8,396,156
2021-11-03	1.450	1.490	1.450	1.470	1.429	2,664,000
2021-11-02	1.460	1.480	1.410	1.450	1.409	5,016,000
2021-11-01	1.530	1.530	1.400	1.440	1.399	16,349,000
2021-10-29	1.510	1.520	1.470	1.520	1.477	3,112,000
2021-10-28	1.580	1.580	1.470	1.480	1.438	9,620,000
2021-10-27	1.620	1.620	1.530	1.590	1.545	6,132,000
2021-10-26	1.550	1.610	1.530	1.590	1.545	18,536,000
2021-10-25	1.550	1.550	1.480	1.510	1.467	2,553,000
2021-10-22	1.520	1.540	1.470	1.520	1.477	3,362,000
2021-10-21	1.540	1.540	1.480	1.500	1.458	3,136,000
2021-10-20	1.550	1.550	1.500	1.530	1.487	4,114,356
2021-10-19	1.530	1.540	1.470	1.530	1.487	8,916,000
2021-10-18	1.440	1.550	1.420	1.530	1.487	13,946,400

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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