Skip to main content
Viva Biotech Holdings (HKG:1873)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.440
+0.280 (12.96%)
Mar 10, 2026, 4:08 PM HKT

Viva Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.162.432.102.42-12.04%11,605,500
Mar 9, 20262.232.232.052.162.16-3.57%4,293,000
Mar 6, 20262.092.332.082.242.247.18%7,415,000
Mar 5, 20262.002.132.002.092.095.03%8,015,500
Mar 4, 20262.062.071.921.991.99-4.78%14,943,500
Mar 3, 20262.092.152.042.092.09-6,181,500
Mar 2, 20262.182.182.052.092.09-5.00%7,994,000
Feb 27, 20262.262.282.182.202.20-4,031,500
Feb 26, 20262.342.342.202.202.20-7.17%9,871,000
Feb 25, 20262.372.422.322.372.370.85%6,165,500
Feb 24, 20262.422.442.312.352.35-2.89%4,279,500
Feb 23, 20262.332.502.322.422.426.61%7,843,500
Feb 20, 20262.352.352.272.272.27-1.30%2,186,000
Feb 16, 20262.312.352.262.302.30-0.43%1,334,000
Feb 13, 20262.352.352.252.312.31-2.12%3,707,000
Feb 12, 20262.392.432.312.362.36-0.84%3,568,500
Feb 11, 20262.422.432.352.382.38-0.83%5,715,500
Feb 10, 20262.292.462.292.402.405.26%6,539,001
Feb 9, 20262.332.352.242.282.280.44%5,802,500
Feb 6, 20262.352.352.192.272.27-3.40%6,003,000
Feb 5, 20262.212.372.172.352.356.82%11,615,500
Feb 4, 20262.302.312.202.202.20-6.38%10,270,000
Feb 3, 20262.482.532.342.352.35-4.47%12,645,500
Feb 2, 20262.542.582.372.462.46-3.91%9,239,480
Jan 30, 20262.802.802.552.562.56-5.19%9,228,626
Jan 29, 20262.652.862.502.702.702.27%22,931,500
Jan 28, 20262.582.652.442.642.645.60%23,688,830
Jan 27, 20262.722.772.402.502.50-6.37%32,108,500
Jan 26, 20262.522.842.472.672.6710.79%68,602,000
Jan 23, 20262.002.411.982.412.4121.11%34,120,000
Jan 22, 20261.912.031.901.991.994.74%8,640,000
Jan 21, 20261.901.931.841.901.901.60%5,550,000
Jan 20, 20261.941.961.861.871.87-3.61%5,936,000
Jan 19, 20262.022.021.931.941.94-5.83%6,304,000
Jan 16, 20262.062.062.002.062.06-0.48%5,485,000
Jan 15, 20262.202.212.042.072.07-3.72%7,322,500
Jan 14, 20262.162.242.142.152.15-0.46%6,432,500
Jan 13, 20262.132.242.132.162.161.41%11,910,500
Jan 12, 20261.962.141.962.132.139.79%12,868,500
Jan 9, 20261.881.971.881.941.943.19%5,203,000
Jan 8, 20261.841.921.841.881.881.62%4,391,000
Jan 7, 20261.841.881.791.851.850.54%6,822,500
Jan 6, 20261.781.841.731.841.843.95%8,142,500
Jan 5, 20261.771.861.761.771.770.57%12,016,500
Jan 2, 20261.781.791.731.761.76-2.22%8,596,500
Dec 31, 20251.781.811.751.801.801.12%2,157,500
Dec 30, 20251.821.821.781.781.78-2.73%3,919,240
Dec 29, 20251.901.901.811.831.83-3.17%5,014,500
Dec 24, 20251.911.911.861.891.89-0.53%1,199,190
Dec 23, 20251.982.001.901.901.90-3.06%5,022,500
Dec 22, 20252.012.011.931.961.96-2.97%3,962,500
Dec 19, 20251.902.021.892.022.027.45%6,159,500
Dec 18, 20251.851.911.821.881.881.08%2,615,500
Dec 17, 20251.861.881.831.861.86-2,183,016
Dec 16, 20251.951.951.821.861.86-4.62%5,544,000
Dec 15, 20252.012.211.921.951.950.52%11,906,500
Dec 12, 20251.901.941.881.941.942.65%2,654,500
Dec 11, 20251.931.951.861.891.89-2.07%2,168,500
Dec 10, 20251.951.971.901.931.93-2.03%3,125,500
Dec 9, 20251.992.031.941.971.97-1.01%2,717,000
Dec 8, 20252.032.031.971.991.99-1.49%5,475,000
Dec 5, 20252.062.061.982.022.02-1.94%2,313,500
Dec 4, 20251.992.101.992.062.063.52%3,742,500
Dec 3, 20252.042.041.981.991.99-2.93%2,142,000
Dec 2, 20252.062.102.022.052.051.49%3,061,000
Dec 1, 20251.972.051.972.022.023.06%3,321,500
Nov 28, 20251.982.021.961.961.96-1.51%3,905,500
Nov 27, 20251.962.011.951.991.993.65%3,864,500
Nov 26, 20251.921.991.891.921.92-2,667,000
Nov 25, 20251.911.961.891.921.921.05%5,238,500
Nov 24, 20251.811.921.811.901.902.70%6,446,000
Nov 21, 20251.971.971.841.851.85-6.09%5,244,500
Nov 20, 20252.002.151.931.971.971.55%4,553,000
Nov 19, 20251.941.981.891.941.94-0.51%5,657,000
Nov 18, 20252.022.051.921.951.95-5.80%8,200,000
Nov 17, 20252.122.122.012.072.07-2.36%4,110,000
Nov 14, 20252.142.192.112.122.12-2.75%4,310,500
Nov 13, 20252.172.202.132.182.180.46%2,105,500
Nov 12, 20252.152.232.152.172.172.36%5,230,000
Nov 11, 20252.122.142.082.122.120.47%2,197,000
Nov 10, 20252.002.142.002.112.116.03%6,591,500
Nov 7, 20252.142.141.971.991.99-7.44%15,161,500
Nov 6, 20252.312.312.152.152.15-5.29%8,056,500
Nov 5, 20252.282.312.212.272.27-1.73%6,170,709
Nov 4, 20252.402.402.292.312.31-3.35%3,805,000
Nov 3, 20252.442.452.382.392.39-2.05%3,021,500
Oct 31, 20252.292.462.192.442.443.39%7,227,000
Oct 30, 20252.402.432.302.362.36-2.07%8,751,500
Oct 28, 20252.512.512.362.412.41-3.60%3,859,500
Oct 27, 20252.432.612.432.502.502.88%9,337,000
Oct 24, 20252.462.502.412.432.431.25%7,346,500
Oct 23, 20252.442.442.322.402.40-1.64%9,930,000
Oct 22, 20252.622.622.442.442.44-4.69%3,128,000
Oct 21, 20252.592.602.532.562.560.79%4,351,000
Oct 20, 20252.502.572.452.542.545.39%5,122,500
Oct 17, 20252.572.582.402.412.41-6.95%10,165,500
Oct 16, 20252.702.722.572.592.59-4.43%6,184,995
Oct 15, 20252.572.732.542.712.715.45%8,136,500
Oct 14, 20252.832.852.552.572.57-7.89%11,109,460
Oct 13, 20252.672.832.592.792.79-1.06%15,490,000