Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.7300
+0.0100 (1.39%)
Last updated: Sep 9, 2025, 11:59 AM HKT
Viva Goods Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | - | -4.11% | 6,554,000 |
| Sep 8, 2025 | 0.70 | 0.74 | 0.69 | 0.73 | - | 1.39% | 6,336,249 |
| Sep 5, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | - | 2.86% | 6,150,974 |
| Sep 4, 2025 | 0.68 | 0.71 | 0.67 | 0.70 | - | - | 3,984,001 |
| Sep 3, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | - | - | 3,088,800 |
| Sep 2, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | - | 1.45% | 5,163,956 |
| Sep 1, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | - | -6.76% | 3,086,800 |
| Aug 29, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | - | 4.23% | 4,603,200 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | - | - | 1,887,200 |
| Aug 27, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | - | -1.39% | 7,861,600 |
| Aug 26, 2025 | 0.73 | 0.75 | 0.70 | 0.72 | - | -4.00% | 4,537,400 |
| Aug 25, 2025 | 0.72 | 0.76 | 0.72 | 0.75 | - | 4.17% | 9,595,550 |
| Aug 22, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | - | 1.41% | 8,768,800 |
| Aug 21, 2025 | 0.68 | 0.73 | 0.67 | 0.71 | - | 4.41% | 1,805,600 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | - | -1.45% | 1,254,000 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | - | -2.82% | 3,036,000 |
| Aug 18, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | - | 2.90% | 4,137,124 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.66 | 0.69 | - | 1.47% | 1,862,000 |
| Aug 14, 2025 | 0.64 | 0.70 | 0.63 | 0.68 | - | 6.25% | 11,842,600 |
| Aug 13, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 6.67% | 7,597,800 |
| Aug 12, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 3.45% | 984,000 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | - | 1.75% | 3,844,800 |
| Aug 8, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | 1.79% | 1,438,000 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | - | 1.82% | 616,000 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | - | 1.85% | 424,089 |
| Aug 5, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 1.89% | 1,260,000 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | - | - | 2,010,000 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | - | - | 904,400 |
| Jul 31, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | - | -1.85% | 4,280,000 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.54 | 0.54 | - | -6.90% | 2,977,748 |
| Jul 29, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | - | 9.43% | 2,896,000 |
| Jul 28, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | - | -7.02% | 4,566,610 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | - | -8.06% | 15,281,000 |
| Jul 24, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | - | - | 1,262,000 |
| Jul 23, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | - | -1.59% | 2,562,000 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | - | -1.56% | 8,108,458 |
| Jul 21, 2025 | 0.57 | 0.66 | 0.57 | 0.64 | - | 14.29% | 28,018,200 |
| Jul 18, 2025 | 0.52 | 0.60 | 0.52 | 0.56 | - | 7.69% | 21,911,600 |
| Jul 17, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 5.05% | 10,665,000 |
| Jul 16, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 3.13% | 7,082,000 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 1.05% | 5,406,800 |
| Jul 14, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 5.56% | 5,636,600 |
| Jul 11, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | - | -2.17% | 4,348,000 |
| Jul 10, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | - | 9.52% | 6,865,024 |
| Jul 9, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | - | -2.33% | 4,002,600 |
| Jul 8, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | - | - | 4,552,005 |
| Jul 7, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | - | -3.37% | 8,688,400 |
| Jul 4, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | - | -2.20% | 2,028,000 |
| Jul 3, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | - | - | 7,976,000 |
| Jul 2, 2025 | 0.41 | 0.47 | 0.41 | 0.46 | - | 12.35% | 10,845,100 |