Viva China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.580	0.600	0.580	0.590	0.580	3,928,000
2024-11-06	0.610	0.620	0.590	0.590	0.580	4,328,000
2024-11-05	0.590	0.630	0.590	0.620	0.609	5,409,780
2024-11-04	0.610	0.610	0.590	0.600	0.590	3,104,000
2024-11-01	0.610	0.610	0.590	0.610	0.600	2,008,356
2024-10-31	0.570	0.610	0.570	0.610	0.600	8,992,000
2024-10-30	0.550	0.560	0.540	0.560	0.551	8,994,670
2024-10-29	0.560	0.570	0.550	0.560	0.551	2,416,400
2024-10-28	0.560	0.570	0.560	0.570	0.560	4,392,000
2024-10-25	0.550	0.570	0.550	0.570	0.560	3,447,941
2024-10-24	0.550	0.560	0.540	0.560	0.551	1,257,780
2024-10-23	0.550	0.550	0.540	0.550	0.541	1,224,000
2024-10-22	0.540	0.550	0.540	0.540	0.531	672,000
2024-10-21	0.540	0.560	0.530	0.550	0.541	2,729,378
2024-10-18	0.540	0.550	0.510	0.550	0.541	4,705,600
2024-10-17	0.580	0.580	0.520	0.530	0.521	4,724,356
2024-10-14	0.540	0.550	0.520	0.540	0.531	4,648,000
2024-10-10	0.520	0.560	0.510	0.560	0.551	5,928,000
2024-10-09	0.540	0.540	0.500	0.540	0.531	5,168,178
2024-10-08	0.590	0.600	0.520	0.540	0.531	7,104,000
2024-10-07	0.560	0.580	0.560	0.580	0.570	13,046,000
2024-10-04	0.530	0.550	0.530	0.550	0.541	3,146,000
2024-10-03	0.590	0.600	0.530	0.530	0.521	12,150,000
2024-10-02	0.580	0.600	0.560	0.580	0.570	8,138,000
2024-09-30	0.580	0.590	0.520	0.580	0.570	14,553,600
2024-09-27	0.550	0.570	0.530	0.560	0.551	3,000,000
2024-09-26	0.510	0.540	0.500	0.520	0.511	12,465,730
2024-09-25	0.530	0.530	0.500	0.510	0.501	2,096,000
2024-09-24	0.495	0.510	0.495	0.510	0.501	1,864,000
2024-09-23	0.500	0.500	0.490	0.500	0.492	524,000
2024-09-20	0.495	0.510	0.495	0.500	0.492	2,600,000
2024-09-19	0.495	0.510	0.495	0.500	0.492	4,032,000
2024-09-17	0.500	0.510	0.495	0.500	0.492	2,784,000
2024-09-16	0.510	0.510	0.490	0.495	0.487	2,760,000
2024-09-13	0.510	0.510	0.490	0.510	0.501	1,640,000
2024-09-12	0.490	0.500	0.490	0.500	0.492	1,528,000
2024-09-11	0.510	0.510	0.480	0.490	0.482	2,680,000
2024-09-10	0.530	0.530	0.490	0.520	0.511	3,104,000
2024-09-09	0.530	0.540	0.530	0.530	0.521	1,644,493
2024-09-05	0.550	0.560	0.540	0.540	0.531	464,000
2024-09-04	0.550	0.550	0.540	0.550	0.541	2,128,000
2024-09-03	0.560	0.580	0.560	0.570	0.560	640,000
2024-09-02	0.550	0.560	0.540	0.560	0.551	2,571,000
2024-08-30	0.540	0.560	0.540	0.560	0.551	2,651,267
2024-08-29	0.540	0.560	0.540	0.540	0.531	5,378,045
2024-08-28	0.560	0.570	0.550	0.550	0.541	2,544,000
2024-08-27	0.580	0.580	0.560	0.570	0.560	2,112,000
2024-08-26	0.580	0.580	0.570	0.580	0.570	1,578,000
2024-08-23	0.600	0.600	0.570	0.580	0.570	1,580,000
2024-08-22	0.570	0.580	0.570	0.580	0.570	728,534
2024-08-21	0.580	0.580	0.570	0.580	0.570	834,000
2024-08-20	0.580	0.590	0.570	0.590	0.580	864,000
2024-08-19	0.580	0.610	0.570	0.590	0.580	2,840,000
2024-08-16	0.580	0.590	0.580	0.580	0.570	1,304,000
2024-08-15	0.560	0.580	0.560	0.580	0.570	1,080,000
2024-08-14	0.550	0.560	0.550	0.560	0.551	808,000
2024-08-13	0.550	0.560	0.540	0.560	0.551	768,000
2024-08-12	0.550	0.560	0.550	0.550	0.541	1,168,000
2024-08-09	0.550	0.560	0.540	0.550	0.541	912,000
2024-08-08	0.550	0.570	0.540	0.550	0.541	3,272,000

← NewerPage 9 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.