Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 1.560
+0.020 (1.30%)
May 7, 2026, 4:08 PM HKT
Viva Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | - | 0.65% | 836,000 |
| May 6, 2026 | 1.66 | 1.66 | 1.52 | 1.54 | 1.54 | -7.23% | 12,028,500 |
| May 5, 2026 | 1.69 | 1.69 | 1.63 | 1.66 | 1.66 | -1.78% | 2,880,500 |
| May 4, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 2,117,000 |
| Apr 30, 2026 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 4,596,000 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 2,231,500 |
| Apr 28, 2026 | 1.70 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 2,730,000 |
| Apr 27, 2026 | 1.69 | 1.76 | 1.62 | 1.70 | 1.70 | -1.16% | 7,637,000 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.65 | 1.72 | 1.72 | - | 2,917,000 |
| Apr 23, 2026 | 1.76 | 1.79 | 1.66 | 1.72 | 1.72 | -2.27% | 5,322,000 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.76% | 3,956,000 |
| Apr 21, 2026 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | - | 2,391,000 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.78 | 1.81 | 1.81 | -5.24% | 10,218,500 |
| Apr 17, 2026 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 3,726,500 |
| Apr 16, 2026 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.04% | 3,403,500 |
| Apr 15, 2026 | 1.90 | 2.01 | 1.90 | 1.96 | 1.96 | 3.70% | 5,894,000 |
| Apr 14, 2026 | 1.87 | 1.91 | 1.82 | 1.89 | 1.89 | 2.72% | 5,344,500 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -5.64% | 5,684,500 |
| Apr 10, 2026 | 1.97 | 2.01 | 1.94 | 1.95 | 1.95 | -0.51% | 4,372,000 |
| Apr 9, 2026 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 2,486,000 |
| Apr 8, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | 1.52% | 5,249,500 |
| Apr 2, 2026 | 2.00 | 2.08 | 1.96 | 1.97 | 1.97 | -1.99% | 5,929,500 |
| Apr 1, 2026 | 1.89 | 2.06 | 1.89 | 2.01 | 2.01 | 8.65% | 6,662,001 |
| Mar 31, 2026 | 1.98 | 2.05 | 1.85 | 1.85 | 1.85 | -7.04% | 4,888,000 |
| Mar 30, 2026 | 2.02 | 2.03 | 1.93 | 1.99 | 1.99 | -4.78% | 6,824,500 |
| Mar 27, 2026 | 1.93 | 2.10 | 1.90 | 2.09 | 2.09 | 7.18% | 4,967,500 |
| Mar 26, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | - | 3,435,500 |
| Mar 25, 2026 | 1.91 | 1.98 | 1.90 | 1.95 | 1.95 | 4.84% | 3,746,500 |
| Mar 24, 2026 | 1.85 | 1.91 | 1.82 | 1.86 | 1.86 | 0.54% | 5,590,500 |
| Mar 23, 2026 | 1.90 | 1.90 | 1.77 | 1.85 | 1.85 | -2.63% | 6,193,500 |
| Mar 20, 2026 | 1.94 | 1.98 | 1.89 | 1.90 | 1.90 | -2.06% | 6,295,000 |
| Mar 19, 2026 | 2.00 | 2.06 | 1.94 | 1.94 | 1.94 | -5.37% | 6,866,000 |
| Mar 18, 2026 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | -1.91% | 9,947,500 |
| Mar 17, 2026 | 2.37 | 2.48 | 2.04 | 2.09 | 2.09 | -11.06% | 41,469,000 |
| Mar 16, 2026 | 2.36 | 2.40 | 2.31 | 2.35 | 2.35 | -1.67% | 6,978,500 |
| Mar 13, 2026 | 2.39 | 2.47 | 2.33 | 2.39 | 2.39 | -0.42% | 7,509,000 |
| Mar 12, 2026 | 2.38 | 2.49 | 2.36 | 2.40 | 2.40 | -0.41% | 4,197,000 |
| Mar 11, 2026 | 2.44 | 2.44 | 2.34 | 2.41 | 2.41 | -1.23% | 6,060,000 |
| Mar 10, 2026 | 2.16 | 2.45 | 2.10 | 2.44 | 2.44 | 12.96% | 13,676,000 |
| Mar 9, 2026 | 2.23 | 2.23 | 2.05 | 2.16 | 2.16 | -3.57% | 4,293,000 |
| Mar 6, 2026 | 2.09 | 2.33 | 2.08 | 2.24 | 2.24 | 7.18% | 7,415,000 |
| Mar 5, 2026 | 2.00 | 2.13 | 2.00 | 2.09 | 2.09 | 5.03% | 8,015,500 |
| Mar 4, 2026 | 2.06 | 2.07 | 1.92 | 1.99 | 1.99 | -4.78% | 14,943,500 |
| Mar 3, 2026 | 2.09 | 2.15 | 2.04 | 2.09 | 2.09 | - | 6,181,500 |
| Mar 2, 2026 | 2.18 | 2.18 | 2.05 | 2.09 | 2.09 | -5.00% | 7,994,000 |
| Feb 27, 2026 | 2.26 | 2.28 | 2.18 | 2.20 | 2.20 | - | 4,031,500 |
| Feb 26, 2026 | 2.34 | 2.34 | 2.20 | 2.20 | 2.20 | -7.17% | 9,871,000 |
| Feb 25, 2026 | 2.37 | 2.42 | 2.32 | 2.37 | 2.37 | 0.85% | 6,165,500 |
| Feb 24, 2026 | 2.42 | 2.44 | 2.31 | 2.35 | 2.35 | -2.89% | 4,279,500 |
| Feb 23, 2026 | 2.33 | 2.50 | 2.32 | 2.42 | 2.42 | 6.61% | 7,843,500 |