Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

VIVA GOODS (0933.HK)

0.560

+0.020

+(3.70%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.550	0.570	0.540	0.560	0.560	1,097,335
Feb 20, 2025	0.540	0.540	0.540	0.540	0.540	80,000
Feb 19, 2025	0.540	0.570	0.540	0.550	0.550	2,400,000
Feb 18, 2025	0.550	0.550	0.540	0.550	0.550	1,144,000
Feb 17, 2025	0.560	0.560	0.540	0.550	0.550	904,000
Feb 14, 2025	0.570	0.570	0.550	0.550	0.550	4,650,445
Feb 13, 2025	0.560	0.570	0.560	0.560	0.560	680,000
Feb 12, 2025	0.570	0.580	0.560	0.560	0.560	3,368,000
Feb 11, 2025	0.590	0.590	0.540	0.570	0.570	6,440,000
Feb 10, 2025	0.590	0.600	0.580	0.580	0.580	1,882,000
Feb 7, 2025	0.570	0.590	0.560	0.590	0.590	1,700,356
Feb 6, 2025	0.580	0.580	0.560	0.570	0.570	576,000
Feb 5, 2025	0.590	0.590	0.570	0.580	0.580	672,000
Feb 4, 2025	0.580	0.600	0.580	0.590	0.590	1,744,890
Feb 3, 2025	0.580	0.590	0.580	0.580	0.580	336,000
Jan 28, 2025	0.590	0.590	0.590	0.590	0.590	-
Jan 27, 2025	0.580	0.590	0.570	0.590	0.590	296,000
Jan 24, 2025	0.580	0.590	0.570	0.580	0.580	940,890
Jan 23, 2025	0.590	0.590	0.590	0.590	0.590	96,000
Jan 22, 2025	0.590	0.600	0.580	0.590	0.590	402,000
Jan 21, 2025	0.600	0.610	0.590	0.590	0.590	624,000
Jan 20, 2025	0.610	0.610	0.590	0.590	0.590	424,000
Jan 17, 2025	0.620	0.640	0.600	0.610	0.610	3,208,000
Jan 16, 2025	0.610	0.640	0.600	0.630	0.630	2,066,000
Jan 15, 2025	0.570	0.610	0.560	0.610	0.610	3,808,000
Jan 14, 2025	0.550	0.580	0.550	0.570	0.570	1,070,000
Jan 13, 2025	0.560	0.570	0.530	0.550	0.550	2,584,000
Jan 10, 2025	0.580	0.590	0.560	0.570	0.570	1,908,534
Jan 9, 2025	0.560	0.580	0.560	0.570	0.570	944,000
Jan 8, 2025	0.560	0.570	0.560	0.570	0.570	144,000
Jan 7, 2025	0.570	0.570	0.560	0.560	0.560	320,000
Jan 6, 2025	0.570	0.580	0.570	0.570	0.570	1,440,000
Jan 3, 2025	0.600	0.610	0.570	0.570	0.570	3,176,000
Jan 2, 2025	0.610	0.620	0.600	0.620	0.620	920,000
Dec 31, 2024	0.610	0.650	0.610	0.610	0.610	1,560,000
Dec 30, 2024	0.590	0.630	0.590	0.590	0.590	2,624,000
Dec 27, 2024	0.600	0.600	0.580	0.580	0.580	416,000
Dec 24, 2024	0.600	0.610	0.600	0.610	0.610	264,000
Dec 23, 2024	0.620	0.630	0.590	0.600	0.600	472,000
Dec 20, 2024	0.660	0.660	0.610	0.610	0.610	2,552,000
Dec 19, 2024	0.670	0.690	0.670	0.680	0.680	368,000
Dec 18, 2024	0.700	0.710	0.680	0.680	0.680	712,002
Dec 17, 2024	0.680	0.710	0.670	0.710	0.710	900,000
Dec 16, 2024	0.720	0.730	0.680	0.680	0.680	1,952,000
Dec 13, 2024	0.790	0.790	0.720	0.720	0.720	3,896,000
Dec 12, 2024	0.740	0.790	0.740	0.790	0.790	13,062,000
Dec 11, 2024	0.750	0.760	0.720	0.730	0.730	10,704,620
Dec 10, 2024	0.780	0.800	0.740	0.750	0.750	12,016,170
Dec 9, 2024	0.720	0.760	0.710	0.760	0.760	9,494,000
Dec 6, 2024	0.690	0.730	0.680	0.700	0.700	14,343,570
Dec 5, 2024	0.680	0.690	0.680	0.690	0.690	3,973,600
Dec 4, 2024	0.660	0.690	0.650	0.690	0.690	6,950,400
Dec 3, 2024	0.660	0.660	0.630	0.660	0.660	6,690,582
Dec 2, 2024	0.630	0.680	0.620	0.660	0.660	9,048,000
Nov 29, 2024	0.600	0.650	0.600	0.640	0.640	10,570,400
Nov 28, 2024	0.600	0.600	0.590	0.600	0.600	4,288,000
Nov 27, 2024	0.580	0.610	0.580	0.600	0.600	5,948,000
Nov 26, 2024	0.590	0.600	0.580	0.590	0.590	3,752,000
Nov 25, 2024	0.590	0.600	0.560	0.600	0.600	5,392,000
Nov 22, 2024	0.590	0.590	0.580	0.580	0.580	3,600,000
Nov 21, 2024	0.590	0.600	0.590	0.590	0.590	3,232,000
Nov 20, 2024	0.600	0.610	0.590	0.600	0.600	3,280,000
Nov 19, 2024	0.600	0.600	0.600	0.600	0.600	1,376,000
Nov 18, 2024	0.600	0.600	0.580	0.600	0.600	1,910,000
Nov 15, 2024	0.600	0.610	0.590	0.600	0.600	2,064,000
Nov 14, 2024	0.590	0.600	0.570	0.590	0.590	3,202,000
Nov 13, 2024	0.580	0.600	0.570	0.600	0.600	2,336,089
Nov 12, 2024	0.580	0.590	0.560	0.570	0.570	3,368,000
Nov 11, 2024	0.580	0.590	0.570	0.580	0.580	2,104,178
Nov 8, 2024	0.590	0.600	0.580	0.590	0.590	3,912,000
Nov 7, 2024	0.580	0.600	0.580	0.590	0.590	3,928,000
Nov 6, 2024	0.610	0.620	0.590	0.590	0.590	4,328,000
Nov 4, 2024	0.610	0.610	0.590	0.600	0.600	3,104,000
Nov 1, 2024	0.610	0.610	0.590	0.610	0.610	2,008,356
Oct 31, 2024	0.570	0.610	0.570	0.610	0.610	8,992,000
Oct 29, 2024	0.560	0.570	0.550	0.560	0.560	2,416,400
Oct 28, 2024	0.560	0.570	0.560	0.570	0.570	4,392,000
Oct 25, 2024	0.550	0.570	0.550	0.570	0.570	3,447,941
Oct 24, 2024	0.550	0.560	0.540	0.560	0.560	1,257,780
Oct 23, 2024	0.550	0.550	0.540	0.550	0.550	1,224,000
Oct 22, 2024	0.540	0.550	0.540	0.540	0.540	672,000
Oct 21, 2024	0.540	0.560	0.530	0.550	0.550	2,729,378
Oct 18, 2024	0.540	0.550	0.510	0.550	0.550	4,705,600
Oct 17, 2024	0.580	0.580	0.520	0.530	0.530	4,724,356
Oct 14, 2024	0.540	0.550	0.520	0.540	0.540	4,648,000
Oct 10, 2024	0.520	0.560	0.510	0.560	0.560	5,928,000
Oct 9, 2024	0.540	0.540	0.500	0.540	0.540	5,168,178
Oct 8, 2024	0.590	0.600	0.520	0.540	0.540	7,104,000
Oct 7, 2024	0.560	0.580	0.560	0.580	0.580	13,046,000
Oct 4, 2024	0.530	0.550	0.530	0.550	0.550	3,146,000
Oct 3, 2024	0.590	0.600	0.530	0.530	0.530	12,150,000
Oct 2, 2024	0.580	0.600	0.560	0.580	0.580	8,138,000
Sep 30, 2024	0.580	0.590	0.520	0.580	0.580	14,553,600
Sep 27, 2024	0.550	0.570	0.530	0.560	0.560	3,000,000
Sep 26, 2024	0.510	0.540	0.500	0.520	0.520	12,465,730
Sep 25, 2024	0.530	0.530	0.500	0.510	0.510	2,096,000
Sep 24, 2024	0.495	0.510	0.495	0.510	0.510	1,864,000
Sep 23, 2024	0.500	0.500	0.490	0.500	0.500	524,000
Sep 20, 2024	0.495	0.510	0.495	0.500	0.500	2,600,000
Sep 19, 2024	0.495	0.510	0.495	0.500	0.500	4,032,000
Sep 17, 2024	0.500	0.510	0.495	0.500	0.500	2,784,000
Sep 16, 2024	0.510	0.510	0.490	0.495	0.495	2,760,000
Sep 13, 2024	0.510	0.510	0.490	0.510	0.510	1,640,000
Sep 12, 2024	0.490	0.500	0.490	0.500	0.500	1,528,000
Sep 11, 2024	0.510	0.510	0.480	0.490	0.490	2,680,000
Sep 10, 2024	0.530	0.530	0.490	0.520	0.520	3,104,000
Sep 9, 2024	0.530	0.540	0.530	0.530	0.530	1,644,493
Sep 5, 2024	0.550	0.560	0.540	0.540	0.540	464,000
Sep 4, 2024	0.550	0.550	0.540	0.550	0.550	2,128,000
Sep 3, 2024	0.560	0.580	0.560	0.570	0.570	640,000
Sep 2, 2024	0.550	0.560	0.540	0.560	0.560	2,571,000
Aug 30, 2024	0.540	0.560	0.540	0.560	0.560	2,651,267
Aug 29, 2024	0.540	0.560	0.540	0.540	0.540	5,378,045
Aug 28, 2024	0.560	0.570	0.550	0.550	0.550	2,544,000
Aug 26, 2024	0.580	0.580	0.570	0.580	0.580	1,578,000
Aug 23, 2024	0.600	0.600	0.570	0.580	0.580	1,580,000
Aug 22, 2024	0.570	0.580	0.570	0.580	0.580	728,534
Aug 21, 2024	0.580	0.580	0.570	0.580	0.580	834,000
Aug 20, 2024	0.580	0.590	0.570	0.590	0.590	864,000
Aug 19, 2024	0.580	0.610	0.570	0.590	0.590	2,840,000
Aug 16, 2024	0.580	0.590	0.580	0.580	0.580	1,304,000
Aug 15, 2024	0.560	0.580	0.560	0.580	0.580	1,080,000
Aug 14, 2024	0.550	0.560	0.550	0.560	0.560	808,000
Aug 13, 2024	0.550	0.560	0.540	0.560	0.560	768,000
Aug 12, 2024	0.550	0.560	0.550	0.550	0.550	1,168,000
Aug 9, 2024	0.550	0.560	0.540	0.550	0.550	912,000
Aug 8, 2024	0.550	0.570	0.540	0.550	0.550	3,272,000
Aug 7, 2024	0.550	0.550	0.540	0.550	0.550	512,000
Aug 6, 2024	0.550	0.550	0.540	0.550	0.550	1,464,000
Aug 5, 2024	0.550	0.550	0.530	0.550	0.550	2,732,000
Aug 2, 2024	0.560	0.570	0.540	0.550	0.550	1,608,000
Aug 1, 2024	0.560	0.570	0.530	0.560	0.560	6,628,000
Jul 31, 2024	0.550	0.580	0.550	0.580	0.580	4,826,270
Jul 30, 2024	0.570	0.570	0.540	0.560	0.560	687,238
Jul 29, 2024	0.570	0.580	0.550	0.550	0.550	3,696,344
Jul 26, 2024	0.600	0.600	0.580	0.580	0.580	2,616,445
Jul 25, 2024	0.600	0.600	0.580	0.600	0.600	1,304,000
Jul 24, 2024	0.640	0.640	0.590	0.600	0.600	2,600,000
Jul 23, 2024	0.660	0.660	0.630	0.630	0.630	1,000,000
Jul 22, 2024	0.670	0.670	0.650	0.650	0.650	2,104,136
Jul 19, 2024	0.680	0.680	0.660	0.670	0.670	3,288,000
Jul 18, 2024	0.700	0.700	0.680	0.690	0.690	1,064,000
Jul 17, 2024	0.680	0.690	0.670	0.690	0.690	1,440,178
Jul 16, 2024	0.690	0.690	0.670	0.680	0.680	1,339,780
Jul 15, 2024	0.690	0.690	0.670	0.680	0.680	1,112,000
Jul 12, 2024	0.660	0.680	0.660	0.680	0.680	2,152,000
Jul 11, 2024	0.680	0.680	0.660	0.660	0.660	6,728,623
Jul 10, 2024	0.690	0.690	0.670	0.680	0.680	2,048,000
Jul 9, 2024	0.670	0.680	0.670	0.680	0.680	2,568,000
Jul 8, 2024	0.680	0.690	0.670	0.670	0.670	2,978,267
Jul 5, 2024	0.690	0.700	0.680	0.690	0.690	1,496,000
Jul 4, 2024	0.008 Dividend
Jul 4, 2024	0.680	0.700	0.680	0.690	0.690	1,352,000
Jul 3, 2024	0.690	0.700	0.670	0.700	0.692	3,136,000
Jul 2, 2024	0.690	0.690	0.680	0.690	0.682	904,000
Jun 28, 2024	0.690	0.700	0.680	0.690	0.682	1,736,000
Jun 27, 2024	0.700	0.700	0.680	0.690	0.682	2,216,000
Jun 26, 2024	0.700	0.700	0.700	0.700	0.692	648,000
Jun 25, 2024	0.690	0.700	0.680	0.700	0.692	856,000
Jun 24, 2024	0.700	0.700	0.680	0.690	0.682	1,032,000
Jun 21, 2024	0.690	0.700	0.680	0.700	0.692	2,728,267
Jun 20, 2024	0.690	0.690	0.680	0.690	0.682	854,675
Jun 19, 2024	0.700	0.700	0.690	0.700	0.692	968,889
Jun 18, 2024	0.680	0.690	0.670	0.690	0.682	1,008,000
Jun 17, 2024	0.700	0.700	0.670	0.670	0.662	3,350,400
Jun 14, 2024	0.700	0.700	0.680	0.700	0.692	1,752,000
Jun 13, 2024	0.710	0.710	0.680	0.700	0.692	1,068,781
Jun 12, 2024	0.700	0.700	0.690	0.700	0.692	1,944,000
Jun 11, 2024	0.710	0.710	0.700	0.700	0.692	1,272,000
Jun 7, 2024	0.720	0.720	0.700	0.710	0.702	1,360,000
Jun 6, 2024	0.730	0.740	0.720	0.720	0.712	1,544,000
Jun 5, 2024	0.730	0.740	0.720	0.740	0.732	1,370,670
Jun 4, 2024	0.730	0.740	0.710	0.720	0.712	3,104,000
Jun 3, 2024	0.730	0.750	0.720	0.750	0.741	1,768,000
May 31, 2024	0.750	0.770	0.720	0.730	0.722	8,461,422
May 30, 2024	0.750	0.790	0.730	0.750	0.741	4,376,000
May 29, 2024	0.760	0.760	0.740	0.750	0.741	1,792,801
May 28, 2024	0.770	0.770	0.750	0.760	0.751	2,704,000
May 27, 2024	0.770	0.780	0.760	0.770	0.761	1,113,200
May 24, 2024	0.790	0.790	0.770	0.780	0.771	2,104,000
May 23, 2024	0.790	0.800	0.780	0.800	0.791	1,264,089
May 22, 2024	0.800	0.810	0.790	0.810	0.801	2,540,000
May 21, 2024	0.820	0.820	0.780	0.790	0.781	2,616,000
May 20, 2024	0.810	0.840	0.800	0.830	0.821	2,512,860
May 17, 2024	0.800	0.830	0.800	0.820	0.811	6,592,000
May 16, 2024	0.800	0.800	0.780	0.800	0.791	1,889,200
May 14, 2024	0.790	0.800	0.780	0.800	0.791	4,186,000
May 13, 2024	0.790	0.790	0.780	0.790	0.781	2,208,267
May 10, 2024	0.780	0.790	0.760	0.790	0.781	3,120,445
May 9, 2024	0.730	0.780	0.720	0.780	0.771	5,008,000
May 8, 2024	0.720	0.730	0.710	0.720	0.712	5,304,000
May 7, 2024	0.730	0.740	0.710	0.710	0.702	8,220,000
May 6, 2024	0.720	0.750	0.720	0.740	0.732	6,000,000
May 3, 2024	0.730	0.740	0.720	0.720	0.712	5,080,000
May 2, 2024	0.720	0.740	0.710	0.730	0.722	6,992,000
Apr 30, 2024	0.720	0.740	0.710	0.740	0.732	9,104,000
Apr 29, 2024	0.700	0.740	0.700	0.720	0.712	9,432,267
Apr 26, 2024	0.700	0.720	0.690	0.710	0.702	7,856,000
Apr 25, 2024	0.680	0.730	0.680	0.720	0.712	7,069,600
Apr 24, 2024	0.690	0.700	0.680	0.690	0.682	1,504,000
Apr 23, 2024	0.690	0.690	0.680	0.690	0.682	928,000
Apr 22, 2024	0.700	0.700	0.670	0.680	0.672	1,834,000
Apr 19, 2024	0.680	0.700	0.680	0.700	0.692	884,000
Apr 18, 2024	0.680	0.700	0.680	0.690	0.682	1,096,000
Apr 17, 2024	0.670	0.680	0.670	0.680	0.672	1,320,000
Apr 16, 2024	0.690	0.700	0.670	0.670	0.662	4,129,000
Apr 15, 2024	0.680	0.700	0.680	0.700	0.692	1,448,000
Apr 12, 2024	0.690	0.700	0.680	0.700	0.692	1,502,000
Apr 11, 2024	0.700	0.700	0.690	0.700	0.692	2,392,000
Apr 10, 2024	0.700	0.710	0.690	0.710	0.702	1,660,000
Apr 9, 2024	0.700	0.700	0.690	0.700	0.692	680,000
Apr 8, 2024	0.700	0.710	0.700	0.700	0.692	1,296,000
Apr 5, 2024	0.700	0.710	0.680	0.710	0.702	2,416,890
Apr 3, 2024	0.700	0.730	0.700	0.700	0.692	5,720,000
Apr 2, 2024	0.740	0.790	0.700	0.720	0.712	8,738,000
Mar 28, 2024	0.690	0.740	0.690	0.740	0.732	2,200,000
Mar 27, 2024	0.680	0.690	0.670	0.690	0.682	2,548,000
Mar 26, 2024	0.690	0.700	0.680	0.700	0.692	1,284,000
Mar 25, 2024	0.680	0.690	0.680	0.690	0.682	920,000
Mar 22, 2024	0.690	0.690	0.670	0.680	0.672	1,568,000
Mar 21, 2024	0.720	0.730	0.690	0.700	0.692	3,384,356
Mar 20, 2024	0.700	0.710	0.690	0.700	0.692	2,232,000
Mar 19, 2024	0.680	0.690	0.680	0.680	0.672	1,104,000
Mar 18, 2024	0.680	0.690	0.680	0.690	0.682	1,120,000
Mar 15, 2024	0.700	0.700	0.680	0.690	0.682	1,944,000
Mar 14, 2024	0.700	0.710	0.680	0.700	0.692	3,564,000
Mar 13, 2024	0.720	0.720	0.690	0.700	0.692	7,192,000
Mar 12, 2024	0.710	0.770	0.690	0.740	0.732	13,712,000
Mar 11, 2024	0.750	0.750	0.700	0.730	0.722	1,778,000
Mar 8, 2024	0.660	0.700	0.660	0.700	0.692	2,400,400
Mar 7, 2024	0.680	0.700	0.650	0.650	0.643	4,544,000
Mar 6, 2024	0.680	0.690	0.670	0.690	0.682	1,360,000
Mar 5, 2024	0.690	0.700	0.670	0.680	0.672	2,032,000
Mar 4, 2024	0.670	0.690	0.670	0.690	0.682	1,200,534
Mar 1, 2024	0.690	0.710	0.680	0.690	0.682	1,973,157
Feb 29, 2024	0.680	0.720	0.670	0.700	0.692	6,704,000
Feb 28, 2024	0.730	0.740	0.680	0.680	0.672	6,424,089
Feb 27, 2024	0.740	0.750	0.720	0.750	0.741	4,900,403
Feb 26, 2024	0.760	0.760	0.730	0.740	0.732	3,104,000
Feb 23, 2024	0.790	0.790	0.750	0.750	0.741	3,200,445
Feb 22, 2024	0.780	0.780	0.750	0.780	0.771	2,944,000
Feb 21, 2024	0.780	0.800	0.760	0.770	0.761	6,380,286