Viva Biotech Holdings (HKG:1873)
Hong Kong · Delayed Price · Currency is HKD 1.530
+0.105 (7.37%)
Sep 30, 2026, 4:08 PM HKT
Viva Biotech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.44 | 1.54 | 1.43 | 1.53 | 1.53 | 7.37% | 6,880,000 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.38 | 1.43 | 1.43 | -2.40% | 14,861,500 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,415,000 |
| Sep 25, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 1,301,000 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.63% | 2,505,500 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.62% | 3,104,500 |
| Sep 22, 2026 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | 1.99% | 6,868,000 |
| Sep 21, 2026 | 1.48 | 1.56 | 1.47 | 1.51 | 1.51 | 3.07% | 5,622,500 |
| Sep 18, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | 5.02% | 8,192,500 |
| Sep 17, 2026 | 1.36 | 1.46 | 1.35 | 1.40 | 1.40 | 3.72% | 4,055,000 |
| Sep 16, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 4.67% | 9,578,500 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.91% | 1,289,500 |
| Sep 14, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 2.34% | 4,302,000 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.76% | 4,578,000 |
| Sep 10, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 5,036,500 |
| Sep 9, 2026 | 1.35 | 1.46 | 1.31 | 1.35 | 1.35 | -0.37% | 8,019,500 |
| Sep 8, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 1,908,000 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,117,000 |
| Sep 4, 2026 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.20% | 1,156,000 |
| Sep 3, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.25% | 849,000 |
| Sep 2, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | 0.38% | 1,433,500 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 1,079,500 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.08% | 4,107,000 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.48% | 4,753,000 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.40 | 1.44 | 1.44 | -8.01% | 12,633,500 |
| Aug 26, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -0.95% | 3,012,000 |
| Aug 25, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.35% | 4,161,000 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.97% | 4,276,000 |
| Aug 21, 2026 | 1.56 | 1.60 | 1.52 | 1.59 | 1.59 | 0.63% | 4,957,000 |
| Aug 20, 2026 | 1.50 | 1.65 | 1.47 | 1.58 | 1.58 | 8.97% | 13,373,000 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -4.29% | 2,417,000 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | 1.00% | 3,224,000 |
| Aug 17, 2026 | 1.51 | 1.56 | 1.49 | 1.50 | 1.50 | -0.66% | 6,926,500 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.45 | 1.51 | 1.51 | -4.43% | 10,279,500 |
| Aug 13, 2026 | 1.58 | 1.66 | 1.55 | 1.58 | 1.58 | 1.28% | 7,834,500 |
| Aug 12, 2026 | 1.62 | 1.68 | 1.55 | 1.56 | 1.56 | -4.00% | 7,249,500 |
| Aug 11, 2026 | 1.57 | 1.72 | 1.55 | 1.63 | 1.63 | 4.17% | 12,690,500 |
| Aug 10, 2026 | 1.50 | 1.67 | 1.46 | 1.56 | 1.56 | 8.33% | 23,283,500 |
| Aug 7, 2026 | 1.28 | 1.46 | 1.28 | 1.44 | 1.44 | 12.94% | 10,711,000 |
| Aug 6, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -3.04% | 2,836,000 |
| Aug 5, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -2.23% | 4,468,500 |
| Aug 4, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 5.49% | 3,820,000 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.92% | 1,337,000 |
| 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 |