Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.6100
0.00 (0.00%)
At close: Mar 4, 2026
Viva Goods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | - | - | 365,200 |
| 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 |
| 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 |