Viva Biotech Holdings - 1873.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.55	2.41	2.41	2.55	2.38	10.36M
September 25, 2025	2.47	2.56	2.56	2.61	2.47	9.91M
September 24, 2025	2.47	2.48	2.48	2.54	2.45	5.49M
September 23, 2025	2.57	2.5	2.5	2.58	2.45	7.75M
September 22, 2025	2.54	2.58	2.58	2.61	2.51	6.39M
September 19, 2025	2.51	2.58	2.58	2.59	2.49	12.1M
September 18, 2025	2.56	2.51	2.51	2.6	2.42	10.45M
September 17, 2025	2.72	2.54	2.54	2.72	2.51	10.57M
September 16, 2025	2.75	2.7	2.7	2.77	2.6	9.68M
September 15, 2025	2.64	2.74	2.74	2.78	2.53	14.36M
September 12, 2025	2.6	2.57	2.57	2.65	2.5	10.04M
September 11, 2025	2.6	2.59	2.59	2.6	2.34	30.88M
September 10, 2025	2.73	2.7	2.7	2.78	2.61	7.25M
September 09, 2025	2.83	2.72	2.72	2.83	2.66	9.19M
September 08, 2025	2.82	2.8	2.8	2.88	2.74	14.3M
September 05, 2025	2.73	2.8	2.8	2.83	2.65	14.1M
September 04, 2025	2.85	2.71	2.71	2.93	2.71	22.65M
September 03, 2025	2.69	2.83	2.83	2.86	2.64	20.52M
September 02, 2025	2.71	2.65	2.65	2.74	2.5	21.46M
September 01, 2025	2.7	2.71	2.71	2.85	2.7	20.54M
August 29, 2025	2.3	2.66	2.66	2.89	2.3	40.17M
August 28, 2025	2.31	2.33	2.33	2.41	2.25	14.09M
August 27, 2025	2.54	2.41	2.41	2.62	2.37	14.43M
August 26, 2025	2.48	2.5	2.5	2.52	2.42	4.59M
August 25, 2025	2.57	2.51	2.51	2.6	2.48	9.64M
August 22, 2025	2.46	2.48	2.48	2.55	2.41	6.54M
August 21, 2025	2.45	2.44	2.44	2.56	2.38	11.64M
August 20, 2025	2.5	2.4	2.4	2.55	2.32	20.96M
August 19, 2025	2.6	2.54	2.54	2.68	2.5	19.45M
August 18, 2025	2.7	2.57	2.57	2.84	2.54	34.47M
August 15, 2025	2.45	2.64	2.64	2.67	2.4	36M
August 14, 2025	2.18	2.44	2.44	2.48	2.17	42.67M
August 13, 2025	1.92	2.12	2.12	2.14	1.92	30.02M
August 12, 2025	1.95	1.87	1.87	2	1.86	11.95M
August 11, 2025	1.85	1.91	1.91	1.95	1.78	20.39M
August 08, 2025	1.62	1.85	1.85	1.85	1.58	32.98M
August 07, 2025	1.66	1.6	1.6	1.66	1.57	5.69M
August 06, 2025	1.7	1.64	1.64	1.71	1.61	4.14M
August 05, 2025	1.62	1.67	1.67	1.69	1.59	3.32M
August 04, 2025	1.59	1.62	1.62	1.62	1.55	6.01M
August 01, 2025	1.67	1.6	1.6	1.73	1.59	7.18M
July 31, 2025	1.74	1.67	1.67	1.74	1.65	9.93M
July 30, 2025	1.76	1.75	1.75	1.85	1.69	25.56M
July 29, 2025	1.75	1.75	1.75	1.77	1.66	8.97M
July 28, 2025	1.67	1.74	1.74	1.76	1.65	16.86M
July 25, 2025	1.62	1.65	1.65	1.7	1.6	11.91M
July 24, 2025	1.56	1.62	1.62	1.63	1.55	13.39M
July 23, 2025	1.52	1.54	1.54	1.63	1.51	13.45M
July 22, 2025	1.5	1.5	1.5	1.56	1.48	3.81M
July 21, 2025	1.56	1.52	1.52	1.58	1.5	9.29M
July 18, 2025	1.61	1.58	1.58	1.62	1.53	10.63M
July 17, 2025	1.54	1.59	1.59	1.62	1.54	8.17M
July 16, 2025	1.5	1.53	1.53	1.55	1.5	2.27M
July 15, 2025	1.47	1.51	1.51	1.53	1.46	3.76M
July 14, 2025	1.51	1.48	1.48	1.51	1.46	5.62M
July 11, 2025	1.5	1.5	1.5	1.59	1.5	7.34M
July 10, 2025	1.45	1.48	1.48	1.5	1.45	3.65M
July 09, 2025	1.44	1.46	1.46	1.5	1.42	3.37M
July 08, 2025	1.38	1.44	1.44	1.47	1.38	7.05M
July 07, 2025	1.42	1.38	1.38	1.43	1.34	13.4M

Viva Biotech Holdings (1873.HK) HKSE