VIVA Biotech Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.350	1.350	1.280	1.305	1.305	5,977,500
2026-10-21	1.385	1.430	1.345	1.350	1.350	3,917,000
2026-10-20	1.370	1.410	1.320	1.370	1.370	3,591,000
2026-10-16	1.375	1.415	1.320	1.370	1.370	4,683,500
2026-10-15	1.350	1.370	1.320	1.325	1.325	4,230,000
2026-10-14	1.365	1.395	1.345	1.370	1.370	2,163,500
2026-10-13	1.445	1.445	1.360	1.380	1.380	5,549,500
2026-10-12	1.590	1.600	1.450	1.450	1.450	5,473,500
2026-10-09	1.525	1.590	1.435	1.545	1.545	10,692,500
2026-10-08	1.700	1.725	1.525	1.525	1.525	9,311,000
2026-10-07	1.760	1.780	1.650	1.690	1.690	16,360,000
2026-10-06	1.490	1.830	1.490	1.825	1.825	23,221,500
2026-10-05	1.485	1.515	1.450	1.480	1.480	685,000
2026-10-02	1.530	1.530	1.400	1.485	1.485	2,759,004
2026-09-30	1.440	1.540	1.430	1.530	1.530	6,880,000
2026-09-29	1.490	1.510	1.375	1.425	1.425	14,861,500
2026-09-28	1.500	1.505	1.445	1.460	1.460	1,415,000
2026-09-25	1.455	1.500	1.430	1.500	1.500	1,301,000
2026-09-24	1.515	1.515	1.445	1.460	1.460	2,505,500
2026-09-23	1.545	1.560	1.505	1.515	1.515	3,104,500
2026-09-22	1.470	1.585	1.470	1.540	1.540	6,868,000
2026-09-21	1.475	1.555	1.470	1.510	1.510	5,622,500
2026-09-18	1.395	1.510	1.395	1.465	1.465	8,192,500
2026-09-17	1.360	1.460	1.350	1.395	1.395	4,055,000
2026-09-16	1.315	1.350	1.290	1.345	1.345	9,578,500
2026-09-15	1.315	1.325	1.275	1.285	1.285	1,289,500
2026-09-14	1.280	1.330	1.280	1.310	1.310	4,302,000
2026-09-11	1.320	1.320	1.250	1.280	1.280	4,578,000
2026-09-10	1.325	1.390	1.325	1.330	1.330	5,036,500
2026-09-09	1.350	1.455	1.310	1.350	1.350	8,019,500
2026-09-08	1.325	1.370	1.310	1.355	1.355	1,908,000
2026-09-07	1.335	1.335	1.315	1.325	1.325	1,117,000
2026-09-04	1.365	1.400	1.330	1.335	1.335	1,156,000
2026-09-03	1.340	1.375	1.340	1.365	1.365	849,000
2026-09-02	1.330	1.355	1.305	1.335	1.335	1,433,500
2026-09-01	1.380	1.380	1.330	1.330	1.330	1,079,500
2026-08-31	1.390	1.390	1.335	1.370	1.370	4,107,000
2026-08-28	1.440	1.445	1.385	1.385	1.385	4,753,000
2026-08-27	1.560	1.575	1.395	1.435	1.435	12,633,500
2026-08-26	1.590	1.620	1.560	1.560	1.560	3,012,000
2026-08-25	1.500	1.580	1.500	1.575	1.575	4,161,000
2026-08-24	1.590	1.590	1.490	1.495	1.495	4,276,000
2026-08-21	1.560	1.600	1.520	1.590	1.590	4,957,000
2026-08-20	1.500	1.645	1.470	1.580	1.580	13,373,000
2026-08-19	1.525	1.525	1.445	1.450	1.450	2,417,000
2026-08-18	1.550	1.550	1.470	1.515	1.515	3,224,000
2026-08-17	1.510	1.555	1.485	1.500	1.500	6,926,500
2026-08-14	1.550	1.550	1.450	1.510	1.510	10,279,500
2026-08-13	1.580	1.660	1.550	1.580	1.580	7,834,500
2026-08-12	1.620	1.680	1.550	1.560	1.560	7,249,500
2026-08-11	1.570	1.720	1.550	1.625	1.625	12,690,500
2026-08-10	1.500	1.670	1.460	1.560	1.560	23,283,500
2026-08-07	1.275	1.460	1.275	1.440	1.440	10,711,000
2026-08-06	1.300	1.325	1.265	1.275	1.275	2,836,000
2026-08-05	1.345	1.365	1.300	1.315	1.315	4,468,500
2026-08-04	1.290	1.350	1.290	1.345	1.345	3,820,000
2026-08-03	1.300	1.300	1.255	1.275	1.275	1,337,000
2026-07-31	1.240	1.300	1.230	1.300	1.300	4,731,000
2026-07-30	1.280	1.280	1.220	1.260	1.260	4,632,500
2026-07-29	1.260	1.290	1.250	1.280	1.280	2,267,500

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-16	0.0100 HKD
2020-09-11	0.0170 HKD
2020-06-15	0.0150 HKD
2019-09-09	0.0050 HKD

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