Viva Biotech Holdings 1873
HKEX · Hong Kong SAR China · Health Technology
HKD 1.49-0.04 (-2.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.49 | -2.94% | HKD 1.53 | HKD 1.53 | HKD 1.40 | 2.76M |
| 2026-09-30 | HKD 1.53 | +7.37% | HKD 1.44 | HKD 1.54 | HKD 1.43 | 6.88M |
| 2026-09-29 | HKD 1.42 | -2.40% | HKD 1.49 | HKD 1.51 | HKD 1.38 | 14.86M |
| 2026-09-28 | HKD 1.46 | -2.67% | HKD 1.56 | HKD 1.50 | HKD 1.45 | 1.42M |
| 2026-09-25 | HKD 1.50 | +2.74% | HKD 1.46 | HKD 1.50 | HKD 1.43 | 1.30M |
| 2026-09-24 | HKD 1.46 | -3.63% | HKD 1.51 | HKD 1.51 | HKD 1.45 | 2.51M |
| 2026-09-23 | HKD 1.51 | -1.62% | HKD 1.54 | HKD 1.56 | HKD 1.50 | 3.10M |
| 2026-09-22 | HKD 1.54 | +1.99% | HKD 1.47 | HKD 1.59 | HKD 1.47 | 6.87M |
| 2026-09-21 | HKD 1.51 | +3.07% | HKD 1.48 | HKD 1.55 | HKD 1.47 | 5.62M |
| 2026-09-18 | HKD 1.47 | +5.02% | HKD 1.39 | HKD 1.51 | HKD 1.39 | 8.19M |
| 2026-09-17 | HKD 1.39 | +3.72% | HKD 1.36 | HKD 1.46 | HKD 1.35 | 4.06M |
| 2026-09-16 | HKD 1.35 | +4.67% | HKD 1.32 | HKD 1.35 | HKD 1.29 | 9.58M |
| 2026-09-15 | HKD 1.28 | -1.91% | HKD 1.32 | HKD 1.33 | HKD 1.27 | 1.29M |
| 2026-09-14 | HKD 1.31 | +2.34% | HKD 1.28 | HKD 1.33 | HKD 1.28 | 4.30M |
| 2026-09-11 | HKD 1.28 | -3.76% | HKD 1.32 | HKD 1.32 | HKD 1.25 | 4.58M |
| 2026-09-10 | HKD 1.33 | -1.48% | HKD 1.33 | HKD 1.39 | HKD 1.33 | 5.04M |
| 2026-09-09 | HKD 1.35 | -0.37% | HKD 1.35 | HKD 1.46 | HKD 1.31 | 8.02M |
| 2026-09-08 | HKD 1.36 | +2.26% | HKD 1.33 | HKD 1.37 | HKD 1.31 | 1.91M |
| 2026-09-07 | HKD 1.33 | -0.75% | HKD 1.34 | HKD 1.34 | HKD 1.32 | 1.12M |
| 2026-09-04 | HKD 1.34 | -2.20% | HKD 1.37 | HKD 1.40 | HKD 1.33 | 1.16M |
| 2026-09-03 | HKD 1.37 | +2.25% | HKD 1.34 | HKD 1.38 | HKD 1.34 | 849.00K |
| 2026-09-02 | HKD 1.34 | +0.38% | HKD 1.33 | HKD 1.36 | HKD 1.30 | 1.43M |
| 2026-09-01 | HKD 1.33 | -2.92% | HKD 1.38 | HKD 1.38 | HKD 1.33 | 1.08M |
| 2026-08-31 | HKD 1.37 | -1.08% | HKD 1.39 | HKD 1.39 | HKD 1.34 | 4.11M |
| 2026-08-28 | HKD 1.38 | -3.48% | HKD 1.44 | HKD 1.45 | HKD 1.38 | 4.75M |
| 2026-08-27 | HKD 1.43 | -8.01% | HKD 1.56 | HKD 1.58 | HKD 1.39 | 12.63M |
| 2026-08-26 | HKD 1.56 | -0.95% | HKD 1.59 | HKD 1.62 | HKD 1.56 | 3.01M |
| 2026-08-25 | HKD 1.58 | +5.35% | HKD 1.50 | HKD 1.58 | HKD 1.50 | 4.16M |
| 2026-08-24 | HKD 1.50 | -5.97% | HKD 1.59 | HKD 1.59 | HKD 1.49 | 4.28M |
| 2026-08-21 | HKD 1.59 | +0.63% | HKD 1.56 | HKD 1.60 | HKD 1.52 | 4.96M |
| 2026-08-20 | HKD 1.58 | +8.97% | HKD 1.50 | HKD 1.64 | HKD 1.47 | 13.37M |
| 2026-08-19 | HKD 1.45 | -4.29% | HKD 1.52 | HKD 1.52 | HKD 1.45 | 2.42M |
| 2026-08-18 | HKD 1.51 | +1.00% | HKD 1.55 | HKD 1.55 | HKD 1.47 | 3.22M |
| 2026-08-17 | HKD 1.50 | -0.66% | HKD 1.51 | HKD 1.55 | HKD 1.49 | 6.93M |
| 2026-08-14 | HKD 1.51 | -4.43% | HKD 1.55 | HKD 1.55 | HKD 1.45 | 10.28M |
| 2026-08-13 | HKD 1.58 | +1.28% | HKD 1.58 | HKD 1.66 | HKD 1.55 | 7.83M |
| 2026-08-12 | HKD 1.56 | -4.00% | HKD 1.62 | HKD 1.68 | HKD 1.55 | 7.25M |
| 2026-08-11 | HKD 1.63 | +4.17% | HKD 1.57 | HKD 1.72 | HKD 1.55 | 12.69M |
| 2026-08-10 | HKD 1.56 | +8.33% | HKD 1.50 | HKD 1.67 | HKD 1.46 | 23.28M |
| 2026-08-07 | HKD 1.44 | +12.94% | HKD 1.27 | HKD 1.46 | HKD 1.27 | 10.71M |
| 2026-08-06 | HKD 1.27 | -3.04% | HKD 1.30 | HKD 1.33 | HKD 1.26 | 2.84M |
| 2026-08-05 | HKD 1.32 | -2.23% | HKD 1.35 | HKD 1.37 | HKD 1.30 | 4.47M |
| 2026-08-04 | HKD 1.35 | +5.49% | HKD 1.29 | HKD 1.35 | HKD 1.29 | 3.82M |
| 2026-08-03 | HKD 1.27 | -1.92% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 1.34M |
| 2026-07-31 | HKD 1.30 | +3.17% | HKD 1.24 | HKD 1.30 | HKD 1.23 | 4.73M |
| 2026-07-30 | HKD 1.26 | -1.56% | HKD 1.28 | HKD 1.28 | HKD 1.22 | 4.63M |
| 2026-07-29 | HKD 1.28 | +1.59% | HKD 1.26 | HKD 1.29 | HKD 1.25 | 2.27M |
| 2026-07-28 | HKD 1.26 | -3.08% | HKD 1.30 | HKD 1.31 | HKD 1.24 | 2.93M |
| 2026-07-27 | HKD 1.30 | +5.69% | HKD 1.23 | HKD 1.32 | HKD 1.23 | 3.10M |
| 2026-07-24 | HKD 1.23 | -6.82% | HKD 1.31 | HKD 1.31 | HKD 1.22 | 11.31M |
| 2026-07-23 | HKD 1.32 | +2.33% | HKD 1.31 | HKD 1.33 | HKD 1.29 | 2.16M |
| 2026-07-22 | HKD 1.29 | -3.01% | HKD 1.34 | HKD 1.38 | HKD 1.29 | 3.64M |
| 2026-07-21 | HKD 1.33 | +5.56% | HKD 1.28 | HKD 1.33 | HKD 1.26 | 3.19M |
| 2026-07-20 | HKD 1.26 | +4.13% | HKD 1.26 | HKD 1.28 | HKD 1.24 | 1.83M |
| 2026-07-17 | HKD 1.21 | -8.33% | HKD 1.31 | HKD 1.32 | HKD 1.21 | 5.89M |
| 2026-07-16 | HKD 1.32 | -3.65% | HKD 1.36 | HKD 1.39 | HKD 1.32 | 5.65M |
| 2026-07-15 | HKD 1.37 | +16.10% | HKD 1.18 | HKD 1.44 | HKD 1.17 | 20.74M |
| 2026-07-14 | HKD 1.18 | -2.48% | HKD 1.19 | HKD 1.20 | HKD 1.15 | 4.64M |
| 2026-07-13 | HKD 1.21 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.17 | 2.59M |
| 2026-07-10 | HKD 1.21 | +0.83% | HKD 1.20 | HKD 1.26 | HKD 1.18 | 2.08M |
| 2026-07-09 | HKD 1.20 | -1.64% | HKD 1.20 | HKD 1.26 | HKD 1.19 | 2.04M |
| 2026-07-08 | HKD 1.22 | +0.83% | HKD 1.23 | HKD 1.24 | HKD 1.19 | 3.41M |
| 2026-07-07 | HKD 1.21 | -6.92% | HKD 1.31 | HKD 1.31 | HKD 1.21 | 4.42M |
| 2026-07-06 | HKD 1.30 | +4.00% | HKD 1.26 | HKD 1.43 | HKD 1.26 | 8.01M |
| 2026-07-03 | HKD 1.25 | +5.93% | HKD 1.21 | HKD 1.27 | HKD 1.21 | 4.38M |
| 2026-07-02 | HKD 1.18 | +4.42% | HKD 1.13 | HKD 1.22 | HKD 1.13 | 2.72M |
| 2026-06-30 | HKD 1.13 | -5.04% | HKD 1.22 | HKD 1.23 | HKD 1.13 | 3.51M |
| 2026-06-29 | HKD 1.19 | +6.25% | HKD 1.12 | HKD 1.24 | HKD 1.09 | 6.38M |
| 2026-06-26 | HKD 1.12 | +3.70% | HKD 1.13 | HKD 1.13 | HKD 1.05 | 3.82M |
| 2026-06-25 | HKD 1.08 | -0.92% | HKD 1.11 | HKD 1.10 | HKD 1.04 | 9.31M |
| 2026-06-24 | HKD 1.09 | -2.68% | HKD 1.12 | HKD 1.14 | HKD 1.09 | 3.92M |
| 2026-06-23 | HKD 1.12 | +1.82% | HKD 1.10 | HKD 1.14 | HKD 1.09 | 2.54M |
| 2026-06-22 | HKD 1.10 | -2.65% | HKD 1.08 | HKD 1.14 | HKD 1.08 | 4.21M |
| 2026-06-18 | HKD 1.13 | -1.74% | HKD 1.14 | HKD 1.15 | HKD 1.09 | 5.14M |
| 2026-06-17 | HKD 1.15 | +0.88% | HKD 1.15 | HKD 1.16 | HKD 1.12 | 2.97M |
| 2026-06-16 | HKD 1.14 | -2.56% | HKD 1.19 | HKD 1.19 | HKD 1.13 | 2.76M |
| 2026-06-15 | HKD 1.17 | -2.50% | HKD 1.20 | HKD 1.21 | HKD 1.16 | 4.04M |
| 2026-06-12 | HKD 1.20 | +0.84% | HKD 1.19 | HKD 1.22 | HKD 1.17 | 3.57M |
| 2026-06-11 | HKD 1.19 | +3.48% | HKD 1.17 | HKD 1.20 | HKD 1.12 | 3.72M |
| 2026-06-10 | HKD 1.15 | 0.00% | HKD 1.08 | HKD 1.15 | HKD 1.08 | 4.04M |
| 2026-06-09 | HKD 1.15 | +0.88% | HKD 1.10 | HKD 1.15 | HKD 1.06 | 9.51M |
| 2026-06-08 | HKD 1.14 | -5.79% | HKD 1.23 | HKD 1.23 | HKD 1.12 | 5.52M |
| 2026-06-05 | HKD 1.21 | -3.20% | HKD 1.23 | HKD 1.26 | HKD 1.17 | 11.60M |
| 2026-06-04 | HKD 1.25 | -0.79% | HKD 1.22 | HKD 1.26 | HKD 1.21 | 5.96M |
| 2026-06-03 | HKD 1.26 | -1.56% | HKD 1.27 | HKD 1.27 | HKD 1.20 | 9.97M |
| 2026-06-02 | HKD 1.28 | 0.00% | HKD 1.28 | HKD 1.33 | HKD 1.24 | 4.15M |
| 2026-06-01 | HKD 1.28 | +1.59% | HKD 1.25 | HKD 1.29 | HKD 1.24 | 4.38M |
| 2026-05-29 | HKD 1.26 | +0.80% | HKD 1.25 | HKD 1.29 | HKD 1.22 | 5.81M |
| 2026-05-28 | HKD 1.25 | -5.30% | HKD 1.31 | HKD 1.32 | HKD 1.24 | 10.62M |
| 2026-05-27 | HKD 1.32 | -5.04% | HKD 1.37 | HKD 1.39 | HKD 1.32 | 4.82M |