Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 1.300
+0.040 (3.17%)
Jul 31, 2026, 4:08 PM HKT
Viva Biotech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.24 | 1.30 | 1.23 | 1.30 | 1.30 | 3.17% | 4,731,000 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 4,632,500 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 2,267,500 |
| Jul 28, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 2,928,500 |
| Jul 27, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 5.69% | 3,098,000 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.82% | 11,312,000 |
| Jul 23, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 2,159,500 |
| Jul 22, 2026 | 1.34 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 3,636,000 |
| Jul 21, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 5.56% | 3,192,500 |
| Jul 20, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 4.13% | 1,825,000 |
| Jul 17, 2026 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -8.33% | 5,886,000 |
| Jul 16, 2026 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -3.65% | 5,651,500 |
| Jul 15, 2026 | 1.18 | 1.44 | 1.17 | 1.37 | 1.37 | 16.10% | 20,741,871 |
| Jul 14, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 4,640,000 |
| Jul 13, 2026 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | - | 2,592,500 |
| Jul 10, 2026 | 1.20 | 1.26 | 1.18 | 1.21 | 1.21 | 0.83% | 2,082,000 |
| Jul 9, 2026 | 1.20 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 2,041,000 |
| Jul 8, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 3,408,500 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -6.92% | 4,418,500 |
| Jul 6, 2026 | 1.26 | 1.43 | 1.26 | 1.30 | 1.30 | 4.00% | 8,007,500 |
| Jul 3, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 5.93% | 4,380,000 |
| Jul 2, 2026 | 1.13 | 1.22 | 1.13 | 1.18 | 1.18 | 4.42% | 2,723,500 |
| Jun 30, 2026 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -5.04% | 3,507,000 |
| Jun 29, 2026 | 1.12 | 1.24 | 1.09 | 1.19 | 1.19 | 6.25% | 6,384,500 |
| Jun 26, 2026 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | 3.70% | 3,823,403 |
| Jun 25, 2026 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 9,312,500 |
| Jun 24, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 3,921,500 |
| Jun 23, 2026 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 2,544,500 |
| Jun 22, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 4,210,500 |
| Jun 18, 2026 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 5,137,000 |
| Jun 17, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 2,972,500 |
| Jun 16, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 2,760,500 |
| Jun 15, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 4,040,500 |
| Jun 12, 2026 | 1.19 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 3,566,500 |
| Jun 11, 2026 | 1.17 | 1.20 | 1.12 | 1.19 | 1.19 | 3.48% | 3,716,500 |
| Jun 10, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | 4,037,500 |
| Jun 9, 2026 | 1.10 | 1.15 | 1.06 | 1.15 | 1.15 | 0.88% | 9,507,129 |
| Jun 8, 2026 | 1.23 | 1.23 | 1.12 | 1.14 | 1.14 | -5.79% | 5,521,000 |
| Jun 5, 2026 | 1.23 | 1.26 | 1.17 | 1.21 | 1.21 | -3.20% | 11,598,500 |
| Jun 4, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 5,961,500 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -1.56% | 9,972,000 |
| Jun 2, 2026 | 1.28 | 1.33 | 1.24 | 1.28 | 1.28 | - | 4,154,000 |
| Jun 1, 2026 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 4,377,000 |
| May 29, 2026 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 5,813,800 |
| May 28, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 10,619,000 |
| 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 |