Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.070 (-5.30%)
May 28, 2026, 11:59 AM HKT
Viva Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 4,816,500 |
| May 26, 2026 | 1.38 | 1.40 | 1.32 | 1.39 | 1.39 | - | 5,099,500 |
| May 22, 2026 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | - | 4,135,000 |
| May 21, 2026 | 1.48 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 4,630,500 |
| May 20, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 2,417,000 |
| May 19, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | - | 2,211,000 |
| May 18, 2026 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -1.38% | 4,206,500 |
| May 15, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 4,811,000 |
| May 14, 2026 | 1.46 | 1.50 | 1.44 | 1.47 | 1.47 | - | 6,628,000 |
| May 13, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -6.96% | 9,856,000 |
| May 12, 2026 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | - | 6,339,500 |
| May 11, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | -0.63% | 8,077,000 |
| May 8, 2026 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | 1.92% | 11,210,000 |
| May 7, 2026 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | 1.30% | 9,637,000 |
| 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 |