Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.5800
+0.0100 (1.75%)
At close: Nov 5, 2025
Viva Goods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 1.72% | 898,400 |
| Nov 5, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 4,048,400 |
| Nov 4, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 557,200 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 2,305,600 |
| Oct 31, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 936,347 |
| Oct 30, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 3,232,413 |
| Oct 28, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 2,524,000 |
| Oct 27, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | - | 599,200 |
| Oct 24, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 1,480,000 |
| Oct 23, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 5.26% | 4,617,000 |
| Oct 22, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -6.56% | 13,472,400 |
| Oct 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 882,467 |
| Oct 20, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 1,412,367 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 4,190,445 |
| Oct 16, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 3.39% | 3,616,000 |
| Oct 15, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 2,601,600 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -3.23% | 7,355,823 |
| Oct 13, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 3.33% | 9,326,378 |
| Oct 10, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 872,000 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 2,710,623 |
| Oct 8, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,934,045 |
| Oct 6, 2025 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | - | 3,584,800 |
| Oct 3, 2025 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 3.39% | 2,170,000 |
| Oct 2, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 2,621,205 |
| Sep 30, 2025 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 7.02% | 4,510,240 |
| Sep 29, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -5.00% | 12,948,000 |
| Sep 26, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -3.23% | 31,696,000 |
| Sep 25, 2025 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -3.13% | 18,954,000 |
| Sep 24, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 6,658,000 |
| Sep 23, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 2,048,000 |
| Sep 22, 2025 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 1.56% | 8,477,778 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.03% | 9,228,000 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -2.94% | 5,986,800 |
| Sep 17, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 2,340,890 |
| Sep 16, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 1.47% | 2,249,385 |
| Sep 15, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 3,759,600 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.63 | 0.69 | 0.69 | -1.43% | 12,956,000 |
| Sep 11, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 1,424,000 |
| Sep 10, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 5,214,400 |
| Sep 9, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 6,554,000 |
| Sep 8, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | 0.73 | 1.39% | 6,336,249 |
| Sep 5, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | 2.86% | 6,150,974 |
| Sep 4, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | 0.70 | - | 3,984,001 |
| Sep 3, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | - | 3,088,800 |
| Sep 2, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | 1.45% | 5,163,956 |
| Sep 1, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -6.76% | 3,086,800 |
| Aug 29, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 4,603,200 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | - | 1,887,200 |
| Aug 27, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | 0.71 | -1.39% | 7,861,600 |
| Aug 26, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | 0.72 | -4.00% | 4,537,400 |