Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.590	0.600	0.580	0.580	0.570	1,882,000
2025-02-07	0.570	0.590	0.560	0.590	0.580	1,700,356
2025-02-06	0.580	0.580	0.560	0.570	0.560	576,000
2025-02-05	0.590	0.590	0.570	0.580	0.570	672,000
2025-02-04	0.580	0.600	0.580	0.590	0.580	1,744,890
2025-02-03	0.580	0.590	0.580	0.580	0.570	336,000
2025-01-27	0.580	0.590	0.570	0.590	0.580	296,000
2025-01-24	0.580	0.590	0.570	0.580	0.570	940,890
2025-01-23	0.590	0.590	0.590	0.590	0.580	96,000
2025-01-22	0.590	0.600	0.580	0.590	0.580	402,000
2025-01-21	0.600	0.610	0.590	0.590	0.580	624,000
2025-01-20	0.610	0.610	0.590	0.590	0.580	424,000
2025-01-17	0.620	0.640	0.600	0.610	0.600	3,208,000
2025-01-16	0.610	0.640	0.600	0.630	0.619	2,066,000
2025-01-15	0.570	0.610	0.560	0.610	0.600	3,808,000
2025-01-14	0.550	0.580	0.550	0.570	0.560	1,070,000
2025-01-13	0.560	0.570	0.530	0.550	0.541	2,584,000
2025-01-10	0.580	0.590	0.560	0.570	0.560	1,908,534
2025-01-09	0.560	0.580	0.560	0.570	0.560	944,000
2025-01-08	0.560	0.570	0.560	0.570	0.560	144,000
2025-01-07	0.570	0.570	0.560	0.560	0.551	320,000
2025-01-06	0.570	0.580	0.570	0.570	0.560	1,440,000
2025-01-03	0.600	0.610	0.570	0.570	0.560	3,176,000
2025-01-02	0.610	0.620	0.600	0.620	0.609	920,000
2024-12-31	0.610	0.650	0.610	0.610	0.600	1,560,000
2024-12-30	0.590	0.630	0.590	0.590	0.580	2,624,000
2024-12-27	0.600	0.600	0.580	0.580	0.570	416,000
2024-12-24	0.600	0.610	0.600	0.610	0.600	264,000
2024-12-23	0.620	0.630	0.590	0.600	0.590	472,000
2024-12-20	0.660	0.660	0.610	0.610	0.600	2,552,000
2024-12-19	0.670	0.690	0.670	0.680	0.668	368,000
2024-12-18	0.700	0.710	0.680	0.680	0.668	712,002
2024-12-17	0.680	0.710	0.670	0.710	0.698	900,000
2024-12-16	0.720	0.730	0.680	0.680	0.668	1,952,000
2024-12-13	0.790	0.790	0.720	0.720	0.708	3,896,000
2024-12-12	0.740	0.790	0.740	0.790	0.777	13,062,000
2024-12-11	0.750	0.760	0.720	0.730	0.718	10,704,620
2024-12-10	0.780	0.800	0.740	0.750	0.737	12,016,170
2024-12-09	0.720	0.760	0.710	0.760	0.747	9,494,000
2024-12-06	0.690	0.730	0.680	0.700	0.688	14,343,570
2024-12-05	0.680	0.690	0.680	0.690	0.678	3,973,600
2024-12-04	0.660	0.690	0.650	0.690	0.678	6,950,400
2024-12-03	0.660	0.660	0.630	0.660	0.649	6,690,582
2024-12-02	0.630	0.680	0.620	0.660	0.649	9,048,000
2024-11-29	0.600	0.650	0.600	0.640	0.629	10,570,400
2024-11-28	0.600	0.600	0.590	0.600	0.590	4,288,000
2024-11-27	0.580	0.610	0.580	0.600	0.590	5,948,000
2024-11-26	0.590	0.600	0.580	0.590	0.580	3,752,000
2024-11-25	0.590	0.600	0.560	0.600	0.590	5,392,000
2024-11-22	0.590	0.590	0.580	0.580	0.570	3,600,000
2024-11-21	0.590	0.600	0.590	0.590	0.580	3,232,000
2024-11-20	0.600	0.610	0.590	0.600	0.590	3,280,000
2024-11-19	0.600	0.600	0.600	0.600	0.590	1,376,000
2024-11-18	0.600	0.600	0.580	0.600	0.590	1,910,000
2024-11-15	0.600	0.610	0.590	0.600	0.590	2,064,000
2024-11-14	0.590	0.600	0.570	0.590	0.580	3,202,000
2024-11-13	0.580	0.600	0.570	0.600	0.590	2,336,089
2024-11-12	0.580	0.590	0.560	0.570	0.560	3,368,000
2024-11-11	0.580	0.590	0.570	0.580	0.570	2,104,178
2024-11-08	0.590	0.600	0.580	0.590	0.580	3,912,000

← NewerPage 8 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.