Skip to main content
Viva Biotech Holdings (HKG:1873)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.670
-0.040 (-2.34%)
Apr 29, 2026, 4:08 PM HKT

Viva Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.701.701.661.671.67-2.34%2,231,500
Apr 28, 20261.701.771.681.711.710.59%2,730,000
Apr 27, 20261.691.761.621.701.70-1.16%7,637,000
Apr 24, 20261.721.721.651.721.72-2,917,000
Apr 23, 20261.761.791.661.721.72-2.27%5,322,000
Apr 22, 20261.801.801.741.761.76-2.76%3,956,000
Apr 21, 20261.811.831.781.811.81-2,391,000
Apr 20, 20261.911.911.781.811.81-5.24%10,218,500
Apr 17, 20261.931.961.871.911.91-0.52%3,726,500
Apr 16, 20261.971.981.901.921.92-2.04%3,403,500
Apr 15, 20261.902.011.901.961.963.70%5,894,000
Apr 14, 20261.871.911.821.891.892.72%5,344,500
Apr 13, 20261.931.931.821.841.84-5.64%5,684,500
Apr 10, 20261.972.011.941.951.95-0.51%4,372,000
Apr 9, 20262.012.021.961.961.96-2.00%2,486,000
Apr 8, 20262.002.042.002.002.001.52%5,249,500
Apr 2, 20262.002.081.961.971.97-1.99%5,929,500
Apr 1, 20261.892.061.892.012.018.65%6,662,001
Mar 31, 20261.982.051.851.851.85-7.04%4,888,000
Mar 30, 20262.022.031.931.991.99-4.78%6,824,500
Mar 27, 20261.932.101.902.092.097.18%4,967,500
Mar 26, 20261.951.971.911.951.95-3,435,500
Mar 25, 20261.911.981.901.951.954.84%3,746,500
Mar 24, 20261.851.911.821.861.860.54%5,590,500
Mar 23, 20261.901.901.771.851.85-2.63%6,193,500
Mar 20, 20261.941.981.891.901.90-2.06%6,295,000
Mar 19, 20262.002.061.941.941.94-5.37%6,866,000
Mar 18, 20262.142.141.982.052.05-1.91%9,947,500
Mar 17, 20262.372.482.042.092.09-11.06%41,469,000
Mar 16, 20262.362.402.312.352.35-1.67%6,978,500
Mar 13, 20262.392.472.332.392.39-0.42%7,509,000
Mar 12, 20262.382.492.362.402.40-0.41%4,197,000
Mar 11, 20262.442.442.342.412.41-1.23%6,060,000
Mar 10, 20262.162.452.102.442.4412.96%13,676,000
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