Skip to main content
Viva Goods Company Limited (HKG:0933)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.570
0.00 (0.00%)
Mar 10, 2026, 11:54 AM HKT

Viva Goods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.570.590.570.58-1.75%1,568,000
Mar 9, 20260.610.610.550.570.57-8.06%10,993,600
Mar 6, 20260.620.620.610.620.621.64%568,000
Mar 5, 20260.610.620.610.610.61-536,000
Mar 4, 20260.610.610.600.610.61-1,070,000
Mar 3, 20260.610.630.600.610.61-3,302,000
Mar 2, 20260.640.640.610.610.61-7.58%7,686,978
Feb 27, 20260.640.660.630.660.663.13%4,830,400
Feb 26, 20260.660.660.630.640.64-3.03%1,284,000
Feb 25, 20260.630.680.630.660.664.76%6,590,192
Feb 24, 20260.630.640.620.630.63-992,000
Feb 23, 20260.620.640.620.630.631.61%1,004,000
Feb 20, 20260.620.630.620.620.62-466,000
Feb 16, 20260.620.630.620.620.62-1.59%202,000
Feb 13, 20260.630.630.620.630.63-248,000
Feb 12, 20260.620.630.610.630.63-2,176,284
Feb 11, 20260.640.650.630.630.63-1.56%213,200
Feb 10, 20260.630.650.620.640.641.59%2,224,000
Feb 9, 20260.630.640.620.630.63-4,300,800
Feb 6, 20260.630.630.620.630.63-568,000
Feb 5, 20260.630.650.620.630.63-1.56%2,272,000
Feb 4, 20260.640.660.630.640.641.59%1,840,445
Feb 3, 20260.640.650.630.630.63-1.56%1,488,890
Feb 2, 20260.640.660.630.640.64-786,000
Jan 30, 20260.660.670.630.640.64-5.88%3,772,000
Jan 29, 20260.650.680.640.680.683.03%2,979,912
Jan 28, 20260.640.660.630.660.663.13%2,842,400
Jan 27, 20260.650.660.640.640.64-3.03%2,074,200
Jan 26, 20260.690.690.650.660.66-4.35%4,561,000
Jan 23, 20260.700.700.660.690.69-1.43%3,387,200
Jan 22, 20260.700.710.680.700.70-5,642,200
Jan 21, 20260.700.700.670.700.70-2,026,000
Jan 20, 20260.680.710.680.700.702.94%3,354,800
Jan 19, 20260.640.690.640.680.683.03%3,610,000
Jan 16, 20260.660.670.650.660.66-1,970,000
Jan 15, 20260.640.660.630.660.661.54%1,183,600
Jan 14, 20260.640.650.630.650.65-1,584,000
Jan 13, 20260.650.650.630.650.65-3,252,000
Jan 12, 20260.650.660.640.650.65-1,385,800
Jan 9, 20260.660.670.650.650.65-2.99%780,000
Jan 8, 20260.670.670.650.670.67-869,600
Jan 7, 20260.650.670.640.670.671.52%1,966,000
Jan 6, 20260.630.660.630.660.663.13%2,355,224
Jan 5, 20260.630.650.620.640.64-1,481,450
Jan 2, 20260.630.650.630.640.641.59%68,000
Dec 31, 20250.620.650.610.630.633.28%2,400,000
Dec 30, 20250.620.630.610.610.61-3.17%2,432,000
Dec 29, 20250.660.660.600.630.63-4.55%7,314,400
Dec 24, 20250.640.660.630.660.661.54%1,695,605
Dec 23, 20250.640.650.620.650.651.56%1,582,636
Dec 22, 20250.630.650.620.640.641.59%4,224,000
Dec 19, 20250.650.670.630.630.63-4.55%3,264,000
Dec 18, 20250.650.660.640.660.66-473,200
Dec 17, 20250.640.660.630.660.663.13%2,114,400
Dec 16, 20250.630.650.620.640.64-1.54%3,819,200
Dec 15, 20250.650.660.630.650.65-2,560,000
Dec 12, 20250.630.650.630.650.651.56%376,000
Dec 11, 20250.620.640.600.640.64-4,248,000
Dec 10, 20250.620.640.620.640.643.23%1,824,400
Dec 9, 20250.620.630.610.620.621.64%2,321,600
Dec 8, 20250.610.630.600.610.61-3,164,000
Dec 5, 20250.620.660.610.610.61-3.17%2,584,000
Dec 4, 20250.640.650.630.630.63-1.56%1,330,000
Dec 3, 20250.650.660.640.640.64-1.54%770,800
Dec 2, 20250.660.660.650.650.65-1.52%228,000
Dec 1, 20250.660.680.660.660.66-787,600
Nov 28, 20250.670.680.660.660.66-1.49%704,000
Nov 27, 20250.690.700.670.670.67-2.90%2,462,800
Nov 26, 20250.660.700.660.690.694.55%5,992,400
Nov 25, 20250.640.660.630.660.664.76%2,856,000
Nov 24, 20250.640.660.620.630.63-3.08%3,744,000
Nov 21, 20250.620.670.620.650.65-3,244,000
Nov 20, 20250.650.670.620.650.651.56%7,392,000
Nov 19, 20250.600.650.600.640.648.47%9,392,000
Nov 18, 20250.590.620.570.590.59-1.67%7,226,670
Nov 17, 20250.600.610.590.600.603.45%3,332,800
Nov 14, 20250.580.600.580.580.58-1,713,000
Nov 13, 20250.590.590.580.580.58-580,400
Nov 12, 20250.590.610.580.580.58-1.69%1,417,000
Nov 11, 20250.590.600.590.590.59-3.28%526,780
Nov 10, 20250.590.610.590.610.611.67%980,000
Nov 7, 20250.590.600.580.600.601.69%696,000
Nov 6, 20250.590.620.590.590.591.72%898,400
Nov 5, 20250.570.600.570.580.581.75%4,048,400
Nov 4, 20250.570.580.560.570.57-557,200
Nov 3, 20250.590.600.570.570.57-3.39%2,305,600
Oct 31, 20250.570.590.570.590.591.72%936,347
Oct 30, 20250.580.590.560.580.58-3,232,413
Oct 28, 20250.580.600.570.580.58-1.69%2,524,000
Oct 27, 20250.600.610.580.590.59-599,200
Oct 24, 20250.620.620.580.590.59-1.67%1,480,000
Oct 23, 20250.580.600.570.600.605.26%4,617,000
Oct 22, 20250.610.610.570.570.57-6.56%13,472,400
Oct 21, 20250.600.610.600.610.61-882,467
Oct 20, 20250.600.610.590.610.613.39%1,412,367
Oct 17, 20250.610.620.580.590.59-3.28%4,190,445
Oct 16, 20250.600.630.600.610.613.39%3,616,000
Oct 15, 20250.600.610.590.590.59-1.67%2,601,600
Oct 14, 20250.620.630.580.600.60-3.23%7,355,823
Oct 13, 20250.570.620.560.620.623.33%9,326,378