Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.640	0.660	0.630	0.660	0.649	2,842,400
2026-01-27	0.650	0.660	0.640	0.640	0.629	2,074,200
2026-01-26	0.690	0.690	0.650	0.660	0.649	4,561,000
2026-01-23	0.700	0.700	0.660	0.690	0.678	3,387,200
2026-01-22	0.700	0.710	0.680	0.700	0.688	5,642,200
2026-01-21	0.700	0.700	0.670	0.700	0.688	2,026,000
2026-01-20	0.680	0.710	0.680	0.700	0.688	3,354,800
2026-01-19	0.640	0.690	0.640	0.680	0.668	3,610,000
2026-01-16	0.660	0.670	0.650	0.660	0.649	1,970,000
2026-01-15	0.640	0.660	0.630	0.660	0.649	1,183,600
2026-01-14	0.640	0.650	0.630	0.650	0.639	1,584,000
2026-01-13	0.650	0.650	0.630	0.650	0.639	3,252,000
2026-01-12	0.650	0.660	0.640	0.650	0.639	1,385,800
2026-01-09	0.660	0.670	0.650	0.650	0.639	780,000
2026-01-08	0.670	0.670	0.650	0.670	0.659	869,600
2026-01-07	0.650	0.670	0.640	0.670	0.659	1,966,000
2026-01-06	0.630	0.660	0.630	0.660	0.649	2,355,224
2026-01-05	0.630	0.650	0.620	0.640	0.629	1,481,450
2026-01-02	0.630	0.650	0.630	0.640	0.629	68,000
2025-12-31	0.620	0.650	0.610	0.630	0.619	2,400,000
2025-12-30	0.620	0.630	0.610	0.610	0.600	2,432,000
2025-12-29	0.660	0.660	0.600	0.630	0.619	7,314,400
2025-12-24	0.640	0.660	0.630	0.660	0.649	1,695,605
2025-12-23	0.640	0.650	0.620	0.650	0.639	1,582,636
2025-12-22	0.630	0.650	0.620	0.640	0.629	4,224,000
2025-12-19	0.650	0.670	0.630	0.630	0.619	3,264,000
2025-12-18	0.650	0.660	0.640	0.660	0.649	473,200
2025-12-17	0.640	0.660	0.630	0.660	0.649	2,114,400
2025-12-16	0.630	0.650	0.620	0.640	0.629	3,819,200
2025-12-15	0.650	0.660	0.630	0.650	0.639	2,560,000
2025-12-12	0.630	0.650	0.630	0.650	0.639	376,000
2025-12-11	0.620	0.640	0.600	0.640	0.629	4,248,000
2025-12-10	0.620	0.640	0.620	0.640	0.629	1,824,400
2025-12-09	0.620	0.630	0.610	0.620	0.609	2,321,600
2025-12-08	0.610	0.630	0.600	0.610	0.600	3,164,000
2025-12-05	0.620	0.660	0.610	0.610	0.600	2,584,000
2025-12-04	0.640	0.650	0.630	0.630	0.619	1,330,000
2025-12-03	0.650	0.660	0.640	0.640	0.629	770,800
2025-12-02	0.660	0.660	0.650	0.650	0.639	228,000
2025-12-01	0.660	0.680	0.660	0.660	0.649	787,600
2025-11-28	0.670	0.680	0.660	0.660	0.649	704,000
2025-11-27	0.690	0.700	0.670	0.670	0.659	2,462,800
2025-11-26	0.660	0.700	0.660	0.690	0.678	5,992,400
2025-11-25	0.640	0.660	0.630	0.660	0.649	2,856,000
2025-11-24	0.640	0.660	0.620	0.630	0.619	3,744,000
2025-11-21	0.620	0.670	0.620	0.650	0.639	3,244,000
2025-11-20	0.650	0.670	0.620	0.650	0.639	7,392,000
2025-11-19	0.600	0.650	0.600	0.640	0.629	9,392,000
2025-11-18	0.590	0.620	0.570	0.590	0.580	7,226,670
2025-11-17	0.600	0.610	0.590	0.600	0.590	3,332,800
2025-11-14	0.580	0.600	0.580	0.580	0.570	1,713,000
2025-11-13	0.590	0.590	0.580	0.580	0.570	580,400
2025-11-12	0.590	0.610	0.580	0.580	0.570	1,417,000
2025-11-11	0.590	0.600	0.590	0.590	0.580	526,780
2025-11-10	0.590	0.610	0.590	0.610	0.600	980,000
2025-11-07	0.590	0.600	0.580	0.600	0.590	696,000
2025-11-06	0.590	0.620	0.590	0.590	0.580	898,400
2025-11-05	0.570	0.600	0.570	0.580	0.570	4,048,400
2025-11-04	0.570	0.580	0.560	0.570	0.560	557,200
2025-11-03	0.590	0.600	0.570	0.570	0.560	2,305,600

← NewerPage 4 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.