Want to see HK:1873 full AI Analyst Report?
Viva Biotech Holdings (1873) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -1.96% | 3,064,000 | 0.54 |
| Oct 29, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -4.85% | 2,687,500 | 0.47 |
| Oct 28, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | +6.35% | 3,266,000 | 0.57 |
| Oct 27, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | +0.00% | 3,264,000 | 0.57 |
| Oct 26, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.56% | 2,592,000 | 0.45 |
| Oct 23, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | -1.92% | 5,280,000 | 0.93 |
| Oct 22, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -3.33% | 5,977,500 | 1.06 |
| Oct 21, 2026 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 3,917,000 | 0.68 |
| Oct 20, 2026 | 1.37 | 1.41 | 1.32 | 1.37 | 1.37 | +0.00% | 3,591,000 | 0.63 |
| Oct 19, 2026 | 1.37 | 1.42 | 1.32 | 1.37 | 1.37 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | +3.40% | 4,683,500 | 0.82 |
| Oct 15, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -3.28% | 4,230,000 | 0.74 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 2,163,500 | 0.38 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -4.83% | 5,549,500 | 0.96 |
| Oct 12, 2026 | 1.59 | 1.60 | 1.45 | 1.45 | 1.45 | -6.15% | 5,473,500 | 0.91 |
| Oct 09, 2026 | 1.53 | 1.59 | 1.44 | 1.55 | 1.55 | +1.31% | 10,692,500 | 1.81 |
| Oct 08, 2026 | 1.70 | 1.73 | 1.53 | 1.53 | 1.53 | -9.76% | 9,311,000 | 1.60 |
| Oct 07, 2026 | 1.76 | 1.78 | 1.65 | 1.69 | 1.69 | -7.40% | 16,360,000 | 2.93 |
| Oct 06, 2026 | 1.49 | 1.83 | 1.49 | 1.83 | 1.83 | +23.31% | 23,221,500 | 4.43 |
| Oct 05, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -0.34% | 685,000 | 0.13 |
| Oct 02, 2026 | 1.53 | 1.53 | 1.40 | 1.49 | 1.49 | -2.94% | 2,759,004 | 0.52 |
| Oct 01, 2026 | 1.53 | 1.54 | 1.43 | 1.53 | 1.53 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.44 | 1.54 | 1.43 | 1.53 | 1.53 | +7.37% | 6,880,000 | 1.27 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.38 | 1.43 | 1.43 | -2.40% | 14,861,500 | 2.85 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 1,415,000 | 0.27 |
| Sep 25, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | +2.74% | 1,301,000 | 0.25 |
| Sep 24, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.63% | 2,505,500 | 0.47 |
| Sep 23, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.62% | 3,104,500 | 0.59 |
| Sep 22, 2026 | 1.47 | 1.59 | 1.47 | 1.54 | 1.54 | +1.99% | 6,868,000 | 1.29 |
| Sep 21, 2026 | 1.48 | 1.56 | 1.47 | 1.51 | 1.51 | +3.07% | 5,622,500 | 1.06 |
| Sep 18, 2026 | 1.40 | 1.51 | 1.40 | 1.47 | 1.47 | +5.02% | 8,192,500 | 1.57 |
| Sep 17, 2026 | 1.36 | 1.46 | 1.35 | 1.40 | 1.40 | +3.72% | 4,055,000 | 0.78 |
| Sep 16, 2026 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | +4.67% | 9,578,500 | 1.89 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -1.91% | 1,289,500 | 0.25 |
| Sep 14, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | +2.34% | 4,302,000 | 0.84 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -3.76% | 4,578,000 | 0.90 |
| Sep 10, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 5,036,500 | 1.00 |
| Sep 09, 2026 | 1.35 | 1.46 | 1.31 | 1.35 | 1.35 | -0.37% | 8,019,500 | 1.61 |
| Sep 08, 2026 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | +2.26% | 1,908,000 | 0.38 |
| Sep 07, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 1,117,000 | 0.22 |
| Sep 04, 2026 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.20% | 1,156,000 | 0.22 |
| Sep 03, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +2.25% | 849,000 | 0.16 |
| Sep 02, 2026 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.38% | 1,433,500 | 0.26 |
| Sep 01, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 1,079,500 | 0.20 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -1.08% | 4,107,000 | 0.73 |
| Aug 28, 2026 | 1.44 | 1.45 | 1.39 | 1.39 | 1.39 | -3.48% | 4,753,000 | 0.85 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.40 | 1.44 | 1.44 | -8.01% | 12,633,500 | 2.31 |
| Aug 26, 2026 | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -0.95% | 3,012,000 | 0.55 |
| Aug 25, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | +5.35% | 4,161,000 | 0.74 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -5.97% | 4,276,000 | 0.76 |