Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.5800
-0.0200 (-3.33%)
At close: Mar 27, 2026
Viva Goods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 2,152,000 |
| Mar 26, 2026 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 4,785,200 |
| Mar 25, 2026 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 5.56% | 4,752,000 |
| Mar 24, 2026 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 1,896,000 |
| Mar 23, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 1,294,000 |
| Mar 20, 2026 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | 3.85% | 1,968,000 |
| Mar 19, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 736,000 |
| Mar 18, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,280,445 |
| Mar 17, 2026 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 1,785,200 |
| Mar 16, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 414,000 |
| Mar 13, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 432,890 |
| Mar 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 840,000 |
| Mar 11, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 1,280,000 |
| Mar 10, 2026 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -1.75% | 2,904,000 |
| Mar 9, 2026 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | -8.06% | 10,993,600 |
| Mar 6, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 568,000 |
| Mar 5, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 536,000 |
| Mar 4, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 1,070,000 |
| Mar 3, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 3,302,000 |
| Mar 2, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -7.58% | 7,686,978 |
| Feb 27, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 4,830,400 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 1,284,000 |
| Feb 25, 2026 | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 6,590,192 |
| Feb 24, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 992,000 |
| Feb 23, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 1,004,000 |
| Feb 20, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 466,000 |
| Feb 16, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 202,000 |
| Feb 13, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 248,000 |
| Feb 12, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 2,176,284 |
| Feb 11, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 213,200 |
| Feb 10, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 2,224,000 |
| Feb 9, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 4,300,800 |
| Feb 6, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 568,000 |
| Feb 5, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 2,272,000 |
| Feb 4, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 1,840,445 |
| Feb 3, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,488,890 |
| Feb 2, 2026 | 0.64 | 0.66 | 0.63 | 0.64 | 0.64 | - | 786,000 |
| Jan 30, 2026 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -5.88% | 3,772,000 |
| Jan 29, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 2,979,912 |
| Jan 28, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 2,842,400 |
| Jan 27, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 2,074,200 |
| Jan 26, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.35% | 4,561,000 |
| Jan 23, 2026 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 3,387,200 |
| Jan 22, 2026 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 5,642,200 |
| Jan 21, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 2,026,000 |
| Jan 20, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 3,354,800 |
| Jan 19, 2026 | 0.64 | 0.69 | 0.64 | 0.68 | 0.68 | 3.03% | 3,610,000 |
| Jan 16, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 1,970,000 |
| Jan 15, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 1,183,600 |
| Jan 14, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,584,000 |