Viva Goods Company Limited (HKG:0933)
Hong Kong · Delayed Price · Currency is HKD 0.3650
+0.0050 (1.39%)
Oct 2, 2026, 4:08 PM HKT
Viva Goods Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 862,400 |
| Sep 30, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 448,000 |
| Sep 29, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 1,368,000 |
| Sep 28, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 1,330,100 |
| Sep 25, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 1,336,000 |
| Sep 24, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 1,900,943 |
| Sep 23, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 1,840,000 |
| Sep 22, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 144,445 |
| Sep 21, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | - | 3,048,000 |
| Sep 18, 2026 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 7.25% | 8,058,000 |
| Sep 17, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.47% | 2,492,445 |
| Sep 16, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 604,089 |
| Sep 15, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,764,000 |
| Sep 14, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.80% | 3,024,000 |
| Sep 11, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 1,518,000 |
| Sep 10, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 2,736,000 |
| Sep 9, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -6.94% | 7,395,600 |
| Sep 8, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 2.86% | 1,858,400 |
| Sep 7, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 7,935,246 |
| Sep 4, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 6,685,690 |
| Sep 3, 2026 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 2.94% | 11,327,600 |
| Sep 2, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 3.03% | 4,835,600 |
| Sep 1, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | - | 18,408,750 |
| Aug 31, 2026 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | -1.49% | 62,365,742 |
| Aug 28, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 3.08% | 11,576,000 |
| Aug 27, 2026 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 1.56% | 10,090,000 |
| Aug 26, 2026 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 16.36% | 24,217,158 |
| Aug 25, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.85% | 15,944,000 |
| Aug 24, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 9,122,000 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 1.85% | 1,736,000 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 9,130,800 |
| Aug 19, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -7.94% | 9,320,000 |
| Aug 18, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 2,104,000 |
| Aug 17, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,272,000 |
| Aug 14, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 3,600,000 |
| Aug 13, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 2,256,800 |
| Aug 12, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 7,578,671 |
| Aug 11, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 1,160,000 |
| Aug 10, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.08% | 8,096,000 |
| Aug 7, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 1,416,000 |
| Aug 6, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 160,000 |
| Aug 5, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 2,079,750 |
| Aug 4, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 3.03% | 3,088,000 |
| Aug 3, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 4,228,000 |
| Jul 31, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 2,896,000 |
| Jul 30, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 6,052,000 |
| Jul 29, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | - | 3,456,000 |
| Jul 28, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 3,390,400 |
| Jul 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 48,000 |
| Jul 24, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -2.74% | 3,664,000 |