Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.7000
0.00 (0.00%)
Jan 21, 2026, 4:08 PM HKT
Viva Goods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 3,252,000 |
| Jan 12, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 1,385,800 |
| Jan 9, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 780,000 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 869,600 |
| Jan 7, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 1,966,000 |
| Jan 6, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 2,355,224 |
| Jan 5, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 1,481,450 |
| Jan 2, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 68,000 |
| Dec 31, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 2,400,000 |
| Dec 30, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 2,432,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -4.55% | 7,314,400 |
| Dec 24, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 1,695,605 |
| Dec 23, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 1,582,636 |
| Dec 22, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 1.59% | 4,224,000 |
| Dec 19, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 3,264,000 |
| Dec 18, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 473,200 |
| Dec 17, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 2,114,400 |
| Dec 16, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 3,819,200 |
| Dec 15, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 2,560,000 |
| Dec 12, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 1.56% | 376,000 |
| Dec 11, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | - | 4,248,000 |
| Dec 10, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 1,824,400 |
| Dec 9, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 1.64% | 2,321,600 |
| Dec 8, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 3,164,000 |
| Dec 5, 2025 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | -3.17% | 2,584,000 |
| Dec 4, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,330,000 |
| Dec 3, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.54% | 770,800 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 228,000 |
| Dec 1, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | - | 787,600 |
| Nov 28, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 704,000 |
| Nov 27, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 2,462,800 |
| Nov 26, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 5,992,400 |
| Nov 25, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 2,856,000 |
| Nov 24, 2025 | 0.64 | 0.66 | 0.62 | 0.63 | 0.63 | -3.08% | 3,744,000 |
| Nov 21, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 3,244,000 |
| Nov 20, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | 1.56% | 7,392,000 |
| Nov 19, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 8.47% | 9,392,000 |
| Nov 18, 2025 | 0.59 | 0.62 | 0.57 | 0.59 | 0.59 | -1.67% | 7,226,670 |
| Nov 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 3.45% | 3,332,800 |
| Nov 14, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 1,713,000 |
| Nov 13, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 580,400 |
| Nov 12, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 1,417,000 |
| Nov 11, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 526,780 |
| Nov 10, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 980,000 |