Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 2.310
-0.050 (-2.12%)
Feb 13, 2026, 4:08 PM HKT
Viva Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.35 | 2.35 | 2.25 | 2.31 | 2.31 | -2.12% | 3,707,000 |
| Feb 12, 2026 | 2.39 | 2.43 | 2.31 | 2.36 | 2.36 | -0.84% | 3,568,500 |
| Feb 11, 2026 | 2.42 | 2.43 | 2.35 | 2.38 | 2.38 | -0.83% | 5,715,500 |
| Feb 10, 2026 | 2.29 | 2.46 | 2.29 | 2.40 | 2.40 | 5.26% | 6,539,001 |
| Feb 9, 2026 | 2.33 | 2.35 | 2.24 | 2.28 | 2.28 | 0.44% | 5,802,500 |
| Feb 6, 2026 | 2.35 | 2.35 | 2.19 | 2.27 | 2.27 | -3.40% | 6,003,000 |
| Feb 5, 2026 | 2.21 | 2.37 | 2.17 | 2.35 | 2.35 | 6.82% | 11,615,500 |
| Feb 4, 2026 | 2.30 | 2.31 | 2.20 | 2.20 | 2.20 | -6.38% | 10,270,000 |
| Feb 3, 2026 | 2.48 | 2.53 | 2.34 | 2.35 | 2.35 | -4.47% | 12,645,500 |
| Feb 2, 2026 | 2.54 | 2.58 | 2.37 | 2.46 | 2.46 | -3.91% | 9,239,480 |
| Jan 30, 2026 | 2.80 | 2.80 | 2.55 | 2.56 | 2.56 | -5.19% | 9,228,626 |
| Jan 29, 2026 | 2.65 | 2.86 | 2.50 | 2.70 | 2.70 | 2.27% | 22,931,500 |
| Jan 28, 2026 | 2.58 | 2.65 | 2.44 | 2.64 | 2.64 | 5.60% | 23,688,830 |
| Jan 27, 2026 | 2.72 | 2.77 | 2.40 | 2.50 | 2.50 | -6.37% | 32,108,500 |
| Jan 26, 2026 | 2.52 | 2.84 | 2.47 | 2.67 | 2.67 | 10.79% | 68,602,000 |
| Jan 23, 2026 | 2.00 | 2.41 | 1.98 | 2.41 | 2.41 | 21.11% | 34,120,000 |
| Jan 22, 2026 | 1.91 | 2.03 | 1.90 | 1.99 | 1.99 | 4.74% | 8,640,000 |
| Jan 21, 2026 | 1.90 | 1.93 | 1.84 | 1.90 | 1.90 | 1.60% | 5,550,000 |
| Jan 20, 2026 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -3.61% | 5,936,000 |
| Jan 19, 2026 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -5.83% | 6,304,000 |
| Jan 16, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | -0.48% | 5,485,000 |
| Jan 15, 2026 | 2.20 | 2.21 | 2.04 | 2.07 | 2.07 | -3.72% | 7,322,500 |
| Jan 14, 2026 | 2.16 | 2.24 | 2.14 | 2.15 | 2.15 | -0.46% | 6,432,500 |
| Jan 13, 2026 | 2.13 | 2.24 | 2.13 | 2.16 | 2.16 | 1.41% | 11,910,500 |
| Jan 12, 2026 | 1.96 | 2.14 | 1.96 | 2.13 | 2.13 | 9.79% | 12,868,500 |
| Jan 9, 2026 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 3.19% | 5,203,000 |
| Jan 8, 2026 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 1.62% | 4,391,000 |
| Jan 7, 2026 | 1.84 | 1.88 | 1.79 | 1.85 | 1.85 | 0.54% | 6,822,500 |
| Jan 6, 2026 | 1.78 | 1.84 | 1.73 | 1.84 | 1.84 | 3.95% | 8,142,500 |
| Jan 5, 2026 | 1.77 | 1.86 | 1.76 | 1.77 | 1.77 | 0.57% | 12,016,500 |
| Jan 2, 2026 | 1.78 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 8,596,500 |
| Dec 31, 2025 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 1.12% | 2,157,500 |
| Dec 30, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 3,919,240 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -3.17% | 5,014,500 |
| Dec 24, 2025 | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 1,199,190 |
| Dec 23, 2025 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 5,022,500 |
| Dec 22, 2025 | 2.01 | 2.01 | 1.93 | 1.96 | 1.96 | -2.97% | 3,962,500 |
| Dec 19, 2025 | 1.90 | 2.02 | 1.89 | 2.02 | 2.02 | 7.45% | 6,159,500 |
| Dec 18, 2025 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | 1.08% | 2,615,500 |
| Dec 17, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | - | 2,183,016 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.82 | 1.86 | 1.86 | -4.62% | 5,544,000 |
| Dec 15, 2025 | 2.01 | 2.21 | 1.92 | 1.95 | 1.95 | 0.52% | 11,906,500 |
| Dec 12, 2025 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | 2.65% | 2,654,500 |
| Dec 11, 2025 | 1.93 | 1.95 | 1.86 | 1.89 | 1.89 | -2.07% | 2,168,500 |
| Dec 10, 2025 | 1.95 | 1.97 | 1.90 | 1.93 | 1.93 | -2.03% | 3,125,500 |
| Dec 9, 2025 | 1.99 | 2.03 | 1.94 | 1.97 | 1.97 | -1.01% | 2,717,000 |
| Dec 8, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.49% | 5,475,000 |
| Dec 5, 2025 | 2.06 | 2.06 | 1.98 | 2.02 | 2.02 | -1.94% | 2,313,500 |
| Dec 4, 2025 | 1.99 | 2.10 | 1.99 | 2.06 | 2.06 | 3.52% | 3,742,500 |
| Dec 3, 2025 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.93% | 2,142,000 |