Skip to main content
Viva Goods Company Limited (HKG:0933)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.560
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT

Viva Goods Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.550.560.550.560.56-216,000
Apr 28, 20260.540.560.540.560.563.70%440,000
Apr 27, 20260.540.550.530.540.54-1,032,000
Apr 24, 20260.540.540.540.540.54-144,000
Apr 23, 20260.540.560.540.540.54-512,000
Apr 22, 20260.570.570.530.540.54-6.90%13,056,000
Apr 21, 20260.580.580.580.580.58-1.69%306,400
Apr 20, 20260.580.590.580.590.591.72%648,000
Apr 17, 20260.580.580.580.580.581.75%248,000
Apr 16, 20260.630.630.570.570.57-9.52%10,202,000
Apr 15, 20260.590.630.590.630.633.28%2,417,076
Apr 14, 20260.590.630.580.610.61-1.61%3,608,000
Apr 13, 20260.580.620.550.620.623.33%5,762,000
Apr 10, 20260.550.600.550.600.607.14%4,262,534
Apr 9, 20260.560.580.500.560.56-9,414,800
Apr 8, 20260.540.560.540.560.565.66%1,745,200
Apr 2, 20260.550.550.520.530.53-3.64%3,344,000
Apr 1, 20260.570.570.550.550.55-1.79%1,600,000
Mar 31, 20260.570.570.550.560.56-1.75%1,680,000
Mar 30, 20260.570.570.560.570.57-1.72%252,600
Mar 27, 20260.610.610.570.580.58-3.33%2,152,000
Mar 26, 20260.570.610.570.600.605.26%4,785,200
Mar 25, 20260.560.580.550.570.575.56%4,752,000
Mar 24, 20260.530.550.520.540.543.85%1,896,000
Mar 23, 20260.550.550.520.520.52-3.70%1,294,000
Mar 20, 20260.530.570.530.540.543.85%1,968,000
Mar 19, 20260.540.540.520.520.52-3.70%736,000
Mar 18, 20260.520.540.520.540.541.89%1,280,445
Mar 17, 20260.560.560.530.530.53-3.64%1,785,200
Mar 16, 20260.550.560.550.550.55-414,000
Mar 13, 20260.550.560.550.550.55-1.79%432,890
Mar 12, 20260.550.560.550.560.561.82%840,000
Mar 11, 20260.560.560.550.550.55-1.79%1,280,000
Mar 10, 20260.570.590.560.560.56-1.75%2,904,000
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