Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 1.850
+0.250 (15.63%)
Aug 8, 2025, 4:08 PM HKT
Sumo Logic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.62 | 1.85 | 1.58 | 1.85 | 1.85 | 15.63% | 32,862,501 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -2.44% | 5,685,000 |
| Aug 6, 2025 | 1.70 | 1.71 | 1.61 | 1.64 | 1.64 | -1.80% | 4,139,500 |
| Aug 5, 2025 | 1.62 | 1.69 | 1.59 | 1.67 | 1.67 | 3.09% | 3,322,700 |
| Aug 4, 2025 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 6,008,500 |
| Aug 1, 2025 | 1.67 | 1.73 | 1.59 | 1.60 | 1.60 | -4.19% | 7,183,000 |
| Jul 31, 2025 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -4.57% | 9,925,500 |
| Jul 30, 2025 | 1.76 | 1.85 | 1.69 | 1.75 | 1.75 | - | 25,559,500 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.66 | 1.75 | 1.75 | 0.57% | 8,968,034 |
| Jul 28, 2025 | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | 5.45% | 16,858,000 |
| Jul 25, 2025 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | 1.85% | 11,914,300 |
| Jul 24, 2025 | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | 5.19% | 13,391,000 |
| Jul 23, 2025 | 1.52 | 1.63 | 1.51 | 1.54 | 1.54 | 2.67% | 13,446,500 |
| Jul 22, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 3,807,500 |
| Jul 21, 2025 | 1.56 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 9,288,000 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.53 | 1.58 | 1.58 | -0.63% | 10,629,500 |
| Jul 17, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 8,171,000 |
| Jul 16, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 2,271,041 |
| Jul 15, 2025 | 1.47 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 3,755,000 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 5,624,000 |
| Jul 11, 2025 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | 1.35% | 7,341,500 |
| Jul 10, 2025 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 3,651,500 |
| Jul 9, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 3,366,500 |
| Jul 8, 2025 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | 4.35% | 7,054,000 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 13,402,000 |
| Jul 4, 2025 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -2.07% | 7,354,500 |
| Jul 3, 2025 | 1.49 | 1.51 | 1.42 | 1.45 | 1.45 | -4.61% | 11,168,500 |
| Jul 2, 2025 | 1.55 | 1.59 | 1.48 | 1.52 | 1.52 | -1.30% | 6,599,000 |
| Jun 30, 2025 | 1.53 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 2,774,500 |
| Jun 27, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 2,544,500 |
| Jun 26, 2025 | 1.58 | 1.58 | 1.47 | 1.50 | 1.50 | -6.25% | 5,105,500 |
| Jun 25, 2025 | 1.57 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 2,744,000 |
| Jun 24, 2025 | 1.56 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 4,256,000 |
| Jun 23, 2025 | 1.55 | 1.56 | 1.48 | 1.54 | 1.54 | -0.65% | 2,601,000 |
| Jun 20, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 1,889,000 |
| Jun 19, 2025 | 1.65 | 1.67 | 1.51 | 1.53 | 1.53 | -7.27% | 10,218,500 |
| Jun 18, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 4,134,500 |
| Jun 17, 2025 | 1.80 | 1.82 | 1.62 | 1.63 | 1.63 | -9.44% | 21,679,500 |
| Jun 16, 2025 | 1.79 | 1.86 | 1.73 | 1.80 | 1.80 | 0.56% | 6,640,500 |
| Jun 13, 2025 | 1.93 | 1.93 | 1.76 | 1.79 | 1.79 | -4.28% | 6,093,500 |
| Jun 12, 2025 | 1.84 | 1.97 | 1.82 | 1.87 | 1.87 | 3.31% | 19,493,000 |
| Jun 11, 2025 | 1.83 | 1.87 | 1.78 | 1.81 | 1.81 | -0.55% | 6,171,500 |
| Jun 10, 2025 | 1.82 | 1.89 | 1.78 | 1.82 | 1.82 | - | 4,682,100 |
| Jun 9, 2025 | 1.78 | 1.88 | 1.78 | 1.82 | 1.82 | 2.25% | 5,759,000 |
| Jun 6, 2025 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 2,537,000 |
| Jun 5, 2025 | 1.83 | 1.85 | 1.74 | 1.75 | 1.75 | -2.23% | 3,688,500 |
| Jun 4, 2025 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 3,442,000 |
| Jun 3, 2025 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -1.11% | 2,481,500 |
| Jun 2, 2025 | 1.77 | 1.86 | 1.70 | 1.80 | 1.80 | 1.12% | 5,622,500 |
| May 30, 2025 | 1.90 | 1.90 | 1.77 | 1.78 | 1.78 | -4.81% | 3,198,000 |