8032.HK - VIVA CHINA

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20170.680.680.680.680.68500,000
Oct 16, 20170.680.690.670.680.681,518,800
Oct 13, 20170.690.690.680.690.692,009,840
Oct 12, 20170.700.700.690.700.70212,267
Oct 11, 20170.690.700.690.700.702,264,000
Oct 10, 20170.700.710.690.700.702,598,400
Oct 09, 20170.700.700.690.700.703,800,000
Oct 06, 20170.720.730.700.710.712,278,000
Oct 04, 20170.720.720.710.720.721,256,000
Oct 03, 20170.740.750.730.740.741,321,600
Sep 29, 20170.750.750.730.740.741,030,890
Sep 28, 20170.760.770.750.750.751,200,000
Sep 27, 20170.750.770.750.770.77184,000
Sep 26, 20170.760.770.750.750.75712,284
Sep 25, 20170.770.770.760.770.77396,091
Sep 22, 20170.780.790.770.780.781,232,800
Sep 21, 20170.790.800.780.780.782,399,200
Sep 20, 20170.750.800.740.780.789,734,890
Sep 19, 20170.740.760.740.750.756,466,000
Sep 18, 20170.710.730.710.730.732,794,000
Sep 15, 20170.690.710.690.710.71614,000
Sep 14, 20170.680.710.660.700.702,860,000
Sep 13, 20170.670.670.660.670.67384,000
Sep 12, 20170.660.680.650.680.682,046,000
Sep 11, 20170.660.680.650.670.671,370,000
Sep 08, 20170.690.690.680.680.68488,178
Sep 07, 20170.680.690.660.680.682,562,058
Sep 06, 20170.670.680.660.680.68524,090
Sep 05, 20170.660.690.660.680.68584,000
Sep 04, 20170.680.680.660.680.68184,801
Sep 01, 20170.680.680.660.680.68658,000
Aug 31, 20170.660.680.660.680.68716,000
Aug 30, 20170.660.680.660.670.672,889,067
Aug 29, 20170.680.680.670.670.67584,000
Aug 28, 20170.670.680.660.670.67624,000
Aug 25, 20170.670.680.670.670.672,514,000
Aug 24, 20170.670.690.660.680.68472,000
Aug 23, 20170.690.690.690.690.69-
Aug 22, 20170.700.700.670.680.68736,089
Aug 21, 20170.670.710.660.700.701,920,000
Aug 18, 20170.700.700.670.690.691,000,089
Aug 17, 20170.700.700.700.700.70490,000
Aug 16, 20170.700.700.680.690.69424,000
Aug 15, 20170.700.700.700.700.70208,000
Aug 14, 20170.690.710.690.710.712,096,000
Aug 11, 20170.700.730.700.710.7196,000
Aug 10, 20170.700.710.700.700.70948,000
Aug 09, 20170.720.720.710.710.711,480,000
Aug 08, 20170.730.730.710.730.73443,090
Aug 07, 20170.730.730.710.730.73136,363
Aug 04, 20170.720.730.720.730.73185,600
Aug 03, 20170.710.730.710.730.73545,600
Aug 02, 20170.730.730.710.720.723,832,001
Aug 01, 20170.720.730.720.730.73270,000
Jul 31, 20170.730.730.720.730.73112,000
Jul 28, 20170.720.740.710.730.731,128,000
Jul 27, 20170.720.730.720.730.73329,600
Jul 26, 20170.730.740.720.740.74612,000
Jul 25, 20170.720.730.700.730.731,012,000
Jul 24, 20170.730.740.730.740.74448,136
Jul 21, 20170.710.750.710.740.74538,000
Jul 20, 20170.770.770.700.730.735,578,000
Jul 19, 20170.750.770.750.770.77504,000
Jul 18, 20170.770.770.750.750.75188,400
Jul 17, 20170.780.770.750.770.77544,000
Jul 14, 20170.750.770.750.770.77556,267
Jul 13, 20170.750.750.740.750.7596,445
Jul 12, 20170.750.750.740.740.74148,676
Jul 11, 20170.750.780.750.750.75278,000
Jul 10, 20170.750.750.730.730.73184,000
Jul 07, 20170.750.750.740.750.75232,000
Jul 06, 20170.750.750.740.740.74608,000
Jul 05, 20170.750.750.740.750.75592,000
Jul 04, 20170.770.770.740.750.75654,000
Jul 03, 20170.740.750.740.740.74136,000
Jun 30, 20170.760.810.720.760.7625,842,000
Jun 29, 20170.730.750.700.750.7512,716,000
Jun 28, 20170.710.750.710.740.742,576,000
Jun 27, 20170.750.750.710.720.725,728,000
Jun 26, 20170.710.760.680.750.757,682,000
Jun 23, 20170.700.720.690.720.723,004,200
Jun 22, 20170.710.710.690.700.701,120,000
Jun 21, 20170.710.710.690.710.713,132,000
Jun 20, 20170.710.730.700.720.722,292,800
Jun 19, 20170.730.740.710.710.714,004,000
Jun 16, 20170.730.730.710.720.72838,000
Jun 15, 20170.720.720.710.720.72508,000
Jun 14, 20170.730.760.720.730.733,178,000
Jun 13, 20170.740.750.730.750.751,410,800
Jun 12, 20170.750.750.740.740.741,080,000
Jun 09, 20170.770.780.740.750.751,020,890
Jun 08, 20170.710.770.710.770.779,019,556
Jun 07, 20170.700.710.690.710.711,170,890
Jun 06, 20170.720.720.710.710.712,304,800
Jun 05, 20170.720.780.710.720.723,210,766
Jun 02, 20170.740.790.720.730.732,041,200
Jun 01, 20170.740.740.710.740.744,292,000
May 31, 20170.750.770.720.760.764,930,000
May 29, 20170.780.780.750.750.75184,178
May 26, 20170.810.810.740.780.783,182,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...