HKSE - Delayed Quote HKD

VIVA BIOTECH (1873.HK)

1.780

-0.020

(-1.11%)

At close: 4:08:41 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	1.840	1.840	1.750	1.780	1.780	2,477,000
Jun 2, 2025	1.770	1.860	1.700	1.800	1.800	5,622,000
May 30, 2025	1.900	1.900	1.770	1.780	1.780	3,194,500
May 29, 2025	1.800	1.870	1.790	1.870	1.870	7,494,500
May 28, 2025	1.870	1.880	1.780	1.800	1.800	6,280,500
May 27, 2025	1.700	1.890	1.670	1.860	1.860	13,125,500
May 26, 2025	1.710	1.710	1.640	1.650	1.650	3,304,500
May 23, 2025	1.780	1.780	1.700	1.710	1.710	7,828,500
May 22, 2025	1.790	1.790	1.620	1.660	1.660	5,644,000
May 21, 2025	1.740	1.800	1.700	1.730	1.730	4,060,000
May 20, 2025	1.820	1.820	1.730	1.750	1.750	2,836,500
May 19, 2025	1.760	1.850	1.710	1.770	1.770	5,019,500
May 16, 2025	1.620	1.780	1.580	1.760	1.760	8,793,000
May 15, 2025	1.700	1.700	1.590	1.590	1.590	1,783,500
May 14, 2025	1.670	1.800	1.600	1.660	1.660	9,585,500
May 13, 2025	1.440	1.700	1.430	1.600	1.600	10,633,000
May 12, 2025	1.500	1.500	1.400	1.430	1.430	2,646,000
May 9, 2025	1.440	1.440	1.370	1.430	1.430	3,637,500
May 8, 2025	1.400	1.450	1.400	1.440	1.440	1,543,000
May 7, 2025	1.520	1.520	1.400	1.430	1.430	3,279,500
May 6, 2025	1.530	1.530	1.420	1.490	1.490	3,449,500
May 2, 2025	1.490	1.540	1.460	1.530	1.530	530,500
Apr 30, 2025	1.510	1.510	1.470	1.470	1.470	711,500
Apr 29, 2025	1.450	1.530	1.450	1.510	1.510	1,109,000
Apr 28, 2025	1.480	1.490	1.430	1.450	1.450	1,704,500
Apr 25, 2025	1.500	1.550	1.470	1.480	1.480	1,528,612
Apr 24, 2025	1.480	1.520	1.430	1.510	1.510	3,640,500
Apr 23, 2025	1.490	1.530	1.440	1.500	1.500	2,982,000
Apr 22, 2025	1.350	1.450	1.350	1.440	1.440	2,002,500
Apr 17, 2025	1.350	1.370	1.320	1.350	1.350	919,500
Apr 16, 2025	1.380	1.400	1.340	1.350	1.350	2,511,500
Apr 15, 2025	1.490	1.490	1.380	1.430	1.430	2,073,500
Apr 14, 2025	1.370	1.480	1.370	1.450	1.450	4,728,500
Apr 11, 2025	1.300	1.420	1.300	1.360	1.360	3,665,500
Apr 10, 2025	1.310	1.430	1.280	1.350	1.350	9,338,000
Apr 9, 2025	1.120	1.250	1.100	1.220	1.220	7,247,500
Apr 8, 2025	1.250	1.290	1.180	1.210	1.210	12,032,500
Apr 7, 2025	1.450	1.470	1.130	1.190	1.190	31,082,500
Apr 3, 2025	1.740	1.740	1.640	1.670	1.670	2,925,500
Apr 2, 2025	1.780	1.820	1.720	1.750	1.750	4,335,500
Apr 1, 2025	1.710	1.810	1.710	1.730	1.730	4,808,000
Mar 31, 2025	1.750	1.770	1.640	1.710	1.710	10,739,000
Mar 28, 2025	2.020	2.110	1.780	1.790	1.790	16,491,500
Mar 27, 2025	1.930	2.120	1.900	2.020	2.020	15,075,500
Mar 26, 2025	2.050	2.050	1.870	1.940	1.940	7,463,575
Mar 25, 2025	2.020	2.040	1.950	2.010	2.010	9,690,000
Mar 24, 2025	1.850	2.030	1.820	2.000	2.000	17,436,500
Mar 21, 2025	1.920	1.920	1.760	1.800	1.800	9,805,500
Mar 20, 2025	1.890	1.940	1.850	1.880	1.880	7,691,500
Mar 19, 2025	1.870	1.960	1.800	1.860	1.860	8,312,500
Mar 18, 2025	1.980	2.020	1.870	1.870	1.870	12,660,000
Mar 17, 2025	1.720	1.990	1.700	1.950	1.950	24,039,000
Mar 14, 2025	1.600	1.790	1.500	1.700	1.700	34,231,000
Mar 13, 2025	1.530	1.530	1.380	1.430	1.430	6,224,700
Mar 12, 2025	1.500	1.630	1.460	1.500	1.500	8,968,500
Mar 11, 2025	1.350	1.510	1.330	1.500	1.500	5,552,000
Mar 10, 2025	1.400	1.410	1.300	1.370	1.370	3,291,500
Mar 7, 2025	1.410	1.430	1.360	1.380	1.380	3,579,000
Mar 6, 2025	1.340	1.460	1.340	1.430	1.430	7,120,500
Mar 5, 2025	1.280	1.340	1.270	1.330	1.330	3,778,000
Mar 4, 2025	1.290	1.340	1.220	1.280	1.280	5,297,500
Mar 3, 2025	1.290	1.360	1.280	1.320	1.320	2,746,068
Feb 28, 2025	1.410	1.430	1.300	1.320	1.320	6,934,500
Feb 27, 2025	1.400	1.460	1.320	1.430	1.430	6,434,000
Feb 26, 2025	1.390	1.430	1.360	1.390	1.390	7,410,000
Feb 25, 2025	1.400	1.460	1.350	1.370	1.370	10,467,000
Feb 24, 2025	1.600	1.610	1.400	1.440	1.440	12,742,100
Feb 21, 2025	1.500	1.620	1.440	1.590	1.590	18,141,000
Feb 20, 2025	1.520	1.530	1.380	1.440	1.440	11,731,500
Feb 19, 2025	1.480	1.530	1.400	1.480	1.480	7,742,500
Feb 18, 2025	1.500	1.590	1.330	1.440	1.440	26,434,000
Feb 17, 2025	1.280	1.550	1.250	1.460	1.460	45,076,000
Feb 14, 2025	0.970	1.360	0.970	1.320	1.320	39,477,500
Feb 13, 2025	1.040	1.060	0.930	0.980	0.980	5,369,500
Feb 12, 2025	0.930	1.110	0.920	1.030	1.030	15,618,500
Feb 11, 2025	0.940	0.970	0.910	0.940	0.940	3,007,500
Feb 10, 2025	0.880	0.940	0.870	0.940	0.940	5,274,500
Feb 7, 2025	0.860	0.920	0.860	0.880	0.880	3,701,000
Feb 6, 2025	0.800	0.890	0.790	0.890	0.890	7,473,500
Feb 5, 2025	0.790	0.800	0.780	0.800	0.800	1,258,000
Feb 4, 2025	0.790	0.810	0.780	0.790	0.790	1,269,500
Feb 3, 2025	0.800	0.810	0.780	0.800	0.800	701,000
Jan 28, 2025	0.800	0.800	0.800	0.800	0.800	-
Jan 27, 2025	0.800	0.820	0.800	0.820	0.820	130,000
Jan 24, 2025	0.790	0.810	0.770	0.800	0.800	434,000
Jan 23, 2025	0.800	0.800	0.780	0.780	0.780	616,500
Jan 22, 2025	0.790	0.800	0.780	0.790	0.790	1,471,500
Jan 21, 2025	0.800	0.830	0.800	0.810	0.810	1,260,500
Jan 20, 2025	0.820	0.870	0.800	0.800	0.800	4,679,500
Jan 17, 2025	0.800	0.800	0.780	0.800	0.800	1,206,500
Jan 16, 2025	0.810	0.820	0.790	0.790	0.790	353,500
Jan 15, 2025	0.820	0.820	0.800	0.800	0.800	26,500
Jan 14, 2025	0.790	0.820	0.790	0.800	0.800	464,000
Jan 13, 2025	0.780	0.790	0.770	0.770	0.770	884,500
Jan 10, 2025	0.820	0.820	0.780	0.800	0.800	1,006,500
Jan 9, 2025	0.820	0.830	0.810	0.820	0.820	129,000
Jan 8, 2025	0.810	0.830	0.800	0.830	0.830	902,000
Jan 7, 2025	0.830	0.840	0.820	0.820	0.820	152,500
Jan 6, 2025	0.840	0.840	0.810	0.840	0.840	1,511,500
Jan 3, 2025	0.850	0.860	0.830	0.830	0.830	1,155,500
Jan 2, 2025	0.870	0.870	0.830	0.850	0.850	1,511,500
Dec 31, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 30, 2024	0.860	0.880	0.850	0.860	0.860	1,560,000
Dec 27, 2024	0.860	0.880	0.860	0.860	0.860	531,422
Dec 24, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 23, 2024	0.860	0.880	0.860	0.880	0.880	522,000
Dec 20, 2024	0.870	0.890	0.860	0.870	0.870	1,083,000
Dec 19, 2024	0.880	0.900	0.870	0.880	0.880	783,000
Dec 18, 2024	0.870	0.910	0.860	0.910	0.910	4,177,000
Dec 17, 2024	0.880	0.880	0.850	0.860	0.860	2,953,500
Dec 16, 2024	0.880	0.880	0.850	0.880	0.880	3,435,500
Dec 13, 2024	0.920	0.930	0.880	0.900	0.900	2,576,500
Dec 12, 2024	0.920	0.940	0.900	0.930	0.930	1,484,000
Dec 11, 2024	0.940	0.950	0.910	0.940	0.940	1,179,500
Dec 10, 2024	1.000	1.000	0.930	0.940	0.940	2,691,500
Dec 9, 2024	0.940	0.980	0.910	0.970	0.970	3,224,500
Dec 6, 2024	0.890	0.940	0.880	0.940	0.940	2,297,500
Dec 5, 2024	0.880	0.900	0.870	0.900	0.900	821,000
Dec 4, 2024	0.890	0.910	0.880	0.880	0.880	533,500
Dec 3, 2024	0.900	0.910	0.890	0.890	0.890	1,164,000
Dec 2, 2024	0.900	0.920	0.890	0.910	0.910	1,138,500
Nov 29, 2024	0.910	0.940	0.900	0.900	0.900	1,527,000
Nov 28, 2024	0.900	0.910	0.860	0.910	0.910	2,431,500
Nov 27, 2024	0.860	0.900	0.850	0.890	0.890	730,000
Nov 26, 2024	0.830	0.900	0.830	0.870	0.870	949,500
Nov 25, 2024	0.840	0.860	0.820	0.820	0.820	1,248,000
Nov 22, 2024	0.880	0.880	0.840	0.840	0.840	3,116,500
Nov 21, 2024	0.900	0.910	0.880	0.890	0.890	550,500
Nov 20, 2024	0.900	0.920	0.880	0.900	0.900	1,883,500
Nov 19, 2024	0.870	0.910	0.860	0.910	0.910	1,277,500
Nov 18, 2024	0.880	0.890	0.860	0.890	0.890	954,000
Nov 15, 2024	0.880	0.900	0.880	0.900	0.900	966,000
Nov 14, 2024	0.910	0.910	0.860	0.910	0.910	3,663,500
Nov 13, 2024	0.900	0.920	0.880	0.920	0.920	2,539,000
Nov 12, 2024	0.900	0.950	0.880	0.920	0.920	3,016,500
Nov 11, 2024	0.910	0.930	0.890	0.900	0.900	1,018,000
Nov 8, 2024	0.980	0.980	0.920	0.930	0.930	2,498,000
Nov 7, 2024	0.990	0.990	0.950	0.950	0.950	1,638,500
Nov 6, 2024	0.990	1.000	0.930	0.990	0.990	2,460,000
Nov 5, 2024	0.930	0.990	0.930	0.990	0.990	1,740,000
Nov 4, 2024	0.940	0.960	0.920	0.950	0.950	1,831,048
Nov 1, 2024	0.970	0.970	0.920	0.930	0.930	2,755,500
Oct 31, 2024	0.970	0.970	0.920	0.970	0.970	1,578,500
Oct 30, 2024	0.990	0.990	0.900	0.960	0.960	10,428,000
Oct 29, 2024	1.030	1.050	0.980	0.990	0.990	3,043,500
Oct 28, 2024	0.930	1.030	0.930	1.030	1.030	6,474,500
Oct 25, 2024	0.910	0.960	0.890	0.940	0.940	3,802,000
Oct 24, 2024	0.900	0.950	0.900	0.910	0.910	2,692,500
Oct 23, 2024	0.940	0.970	0.920	0.920	0.920	1,797,600
Oct 22, 2024	0.910	0.960	0.900	0.930	0.930	2,314,000
Oct 21, 2024	0.910	0.920	0.870	0.920	0.920	2,740,500
Oct 18, 2024	0.850	0.900	0.830	0.890	0.890	6,233,500
Oct 17, 2024	0.850	0.890	0.810	0.870	0.870	4,915,000
Oct 16, 2024	0.850	0.890	0.840	0.840	0.840	4,552,500
Oct 15, 2024	0.920	0.920	0.850	0.890	0.890	4,300,500
Oct 14, 2024	0.980	0.990	0.880	0.930	0.930	7,043,500
Oct 10, 2024	0.970	1.020	0.950	0.970	0.970	4,614,000
Oct 9, 2024	1.070	1.070	0.920	0.970	0.970	13,742,291
Oct 8, 2024	1.210	1.220	0.980	1.070	1.070	21,743,000
Oct 7, 2024	1.120	1.210	1.080	1.200	1.200	13,029,000
Oct 4, 2024	0.930	1.080	0.930	1.080	1.080	8,125,000
Oct 3, 2024	1.000	1.000	0.890	0.950	0.950	6,816,600
Oct 2, 2024	0.980	1.090	0.980	0.990	0.990	17,836,000
Sep 30, 2024	0.790	0.960	0.790	0.950	0.950	14,729,500
Sep 27, 2024	0.700	0.800	0.700	0.770	0.770	9,464,000
Sep 26, 2024	0.650	0.710	0.650	0.700	0.700	5,571,000
Sep 25, 2024	0.660	0.670	0.630	0.650	0.650	8,388,500
Sep 24, 2024	0.620	0.660	0.620	0.650	0.650	1,398,000
Sep 23, 2024	0.630	0.650	0.610	0.620	0.620	902,000
Sep 20, 2024	0.610	0.660	0.590	0.630	0.630	3,820,000
Sep 19, 2024	0.590	0.620	0.590	0.610	0.610	1,072,500
Sep 17, 2024	0.580	0.600	0.580	0.590	0.590	1,183,500
Sep 16, 2024	0.620	0.630	0.570	0.600	0.600	2,435,500
Sep 13, 2024	0.610	0.630	0.610	0.620	0.620	1,928,000
Sep 12, 2024	0.600	0.620	0.600	0.610	0.610	265,500
Sep 11, 2024	0.590	0.620	0.590	0.610	0.610	811,000
Sep 10, 2024	0.600	0.620	0.590	0.600	0.600	786,500
Sep 9, 2024	0.580	0.640	0.580	0.620	0.620	1,905,000
Sep 5, 2024	0.580	0.600	0.560	0.580	0.580	993,500
Sep 4, 2024	0.580	0.610	0.580	0.580	0.580	549,500
Sep 3, 2024	0.580	0.600	0.580	0.590	0.590	517,000
Sep 2, 2024	0.610	0.610	0.560	0.600	0.600	2,433,000
Aug 30, 2024	0.560	0.660	0.540	0.590	0.590	11,022,000
Aug 29, 2024	0.495	0.510	0.495	0.500	0.500	1,096,000
Aug 28, 2024	0.490	0.510	0.490	0.510	0.510	1,108,500
Aug 27, 2024	0.480	0.500	0.480	0.485	0.485	190,000
Aug 26, 2024	0.490	0.495	0.480	0.495	0.495	231,500
Aug 23, 2024	0.490	0.495	0.470	0.495	0.495	1,248,500
Aug 22, 2024	0.500	0.510	0.490	0.495	0.495	482,500
Aug 21, 2024	0.490	0.510	0.490	0.510	0.510	86,000
Aug 20, 2024	0.500	0.510	0.495	0.500	0.500	228,500
Aug 19, 2024	0.500	0.510	0.495	0.510	0.510	1,156,500
Aug 16, 2024	0.500	0.510	0.490	0.500	0.500	2,227,500
Aug 15, 2024	0.520	0.530	0.490	0.500	0.500	1,842,000
Aug 14, 2024	0.510	0.520	0.500	0.510	0.510	158,000
Aug 13, 2024	0.520	0.520	0.500	0.510	0.510	979,000
Aug 12, 2024	0.500	0.520	0.500	0.500	0.500	171,500
Aug 9, 2024	0.520	0.520	0.500	0.500	0.500	379,500
Aug 8, 2024	0.510	0.520	0.500	0.520	0.520	284,000
Aug 7, 2024	0.520	0.530	0.500	0.520	0.520	454,500
Aug 6, 2024	0.510	0.530	0.510	0.520	0.520	774,000
Aug 5, 2024	0.550	0.560	0.485	0.500	0.500	3,568,000
Aug 2, 2024	0.520	0.540	0.510	0.520	0.520	345,500
Aug 1, 2024	0.550	0.540	0.520	0.520	0.520	369,500
Jul 31, 2024	0.510	0.590	0.510	0.540	0.540	1,959,500
Jul 30, 2024	0.510	0.520	0.500	0.500	0.500	53,500
Jul 29, 2024	0.500	0.510	0.495	0.500	0.500	190,000
Jul 26, 2024	0.520	0.520	0.500	0.500	0.500	171,000
Jul 25, 2024	0.520	0.520	0.495	0.500	0.500	1,782,000
Jul 24, 2024	0.540	0.540	0.520	0.530	0.530	481,500
Jul 23, 2024	0.540	0.540	0.510	0.520	0.520	1,254,500
Jul 22, 2024	0.530	0.530	0.495	0.520	0.520	2,361,000
Jul 19, 2024	0.550	0.550	0.480	0.495	0.495	3,016,000
Jul 18, 2024	0.500	0.540	0.500	0.530	0.530	539,500
Jul 17, 2024	0.530	0.570	0.485	0.500	0.500	1,889,000
Jul 16, 2024	0.500	0.580	0.495	0.520	0.520	2,581,500
Jul 15, 2024	0.510	0.510	0.490	0.500	0.500	565,500
Jul 12, 2024	0.510	0.520	0.495	0.510	0.510	673,500
Jul 11, 2024	0.510	0.510	0.480	0.485	0.485	2,431,000
Jul 10, 2024	0.490	0.500	0.480	0.500	0.500	1,845,500
Jul 9, 2024	0.500	0.500	0.465	0.490	0.490	4,507,500
Jul 8, 2024	0.510	0.510	0.500	0.510	0.510	1,538,500
Jul 5, 2024	0.520	0.530	0.510	0.530	0.530	2,225,500
Jul 4, 2024	0.530	0.540	0.530	0.540	0.540	2,113,000
Jul 3, 2024	0.530	0.540	0.520	0.530	0.530	748,500
Jul 2, 2024	0.530	0.560	0.530	0.530	0.530	219,000
Jun 28, 2024	0.560	0.560	0.530	0.530	0.530	65,500
Jun 27, 2024	0.560	0.560	0.520	0.530	0.530	832,000
Jun 26, 2024	0.520	0.570	0.520	0.560	0.560	373,500
Jun 25, 2024	0.530	0.550	0.520	0.530	0.530	118,500
Jun 24, 2024	0.530	0.540	0.510	0.520	0.520	609,000
Jun 21, 2024	0.520	0.560	0.510	0.530	0.530	1,389,500
Jun 20, 2024	0.550	0.570	0.520	0.530	0.530	986,000
Jun 19, 2024	0.560	0.580	0.540	0.550	0.550	1,317,500
Jun 18, 2024	0.560	0.570	0.550	0.550	0.550	332,000
Jun 17, 2024	0.560	0.580	0.540	0.560	0.560	1,532,500
Jun 14, 2024	0.600	0.610	0.530	0.560	0.560	10,554,500
Jun 13, 2024	0.640	0.640	0.610	0.610	0.610	1,011,000
Jun 12, 2024	0.620	0.650	0.610	0.630	0.630	1,583,000
Jun 11, 2024	0.670	0.670	0.600	0.640	0.640	2,470,500
Jun 7, 2024	0.650	0.660	0.630	0.640	0.640	829,000
Jun 6, 2024	0.620	0.630	0.610	0.620	0.620	1,231,500
Jun 5, 2024	0.600	0.680	0.600	0.630	0.630	2,390,500
Jun 4, 2024	0.620	0.630	0.590	0.610	0.610	6,993,500
Jun 3, 2024	0.610	0.650	0.610	0.630	0.630	1,561,042

2616.HK CStone Pharmaceuticals

4.060

-1.93%

2256.HK Abbisko Cayman Limited

9.590

+1.05%

6955.HK Shandong Boan Biotechnology Co., Ltd.

12.100

-2.89%

6855.HK Ascentage Pharma Group International

53.400

+8.65%

2162.HK Keymed Biosciences Inc.

44.050

+5.51%

6826.HK Shanghai Haohai Biological Technology Co., Ltd.

26.800

+2.68%

9969.HK InnoCare Pharma Limited

11.040

-0.36%

9966.HK Alphamab Oncology

8.440

-7.76%

9606.HK Duality Biotherapeutics, Inc.

214.800

+10.15%

2171.HK CARsgen Therapeutics Holdings Limited

21.150

-1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

VIVA BIOTECH (1873.HK)

Related Tickers