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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.14	1.99	1.99	2.14	1.97	15.16M
November 06, 2025	2.31	2.15	2.15	2.31	2.15	8.06M
November 05, 2025	2.28	2.27	2.27	2.31	2.21	6.17M
November 04, 2025	2.4	2.31	2.31	2.4	2.29	3.81M
November 03, 2025	2.44	2.39	2.39	2.45	2.38	3.02M
October 31, 2025	2.29	2.44	2.44	2.46	2.19	7.23M
October 30, 2025	2.4	2.36	2.36	2.43	2.3	8.75M
October 28, 2025	2.51	2.41	2.41	2.51	2.36	3.86M
October 27, 2025	2.43	2.5	2.5	2.61	2.43	9.34M
October 24, 2025	2.46	2.43	2.43	2.5	2.41	7.35M
October 23, 2025	2.44	2.4	2.4	2.44	2.32	9.93M
October 22, 2025	2.62	2.44	2.44	2.62	2.44	3.07M
October 21, 2025	2.59	2.56	2.56	2.6	2.53	4.36M
October 20, 2025	2.5	2.54	2.54	2.57	2.45	5.12M
October 17, 2025	2.57	2.41	2.41	2.58	2.4	10.17M
October 16, 2025	2.7	2.59	2.59	2.72	2.57	6.19M
October 15, 2025	2.57	2.71	2.71	2.73	2.54	8.02M
October 14, 2025	2.83	2.57	2.57	2.85	2.55	11.11M
October 13, 2025	2.67	2.79	2.79	2.83	2.59	15.49M
October 10, 2025	3.07	2.82	2.82	3.08	2.78	17.02M
October 09, 2025	3.2	3.07	3.07	3.25	3	20.41M
October 08, 2025	2.88	3.27	3.27	3.27	2.76	16.7M
October 06, 2025	2.85	2.87	2.87	2.87	2.76	3.31M
October 03, 2025	2.8	2.85	2.85	2.87	2.76	5.12M
October 02, 2025	2.67	2.83	2.83	2.85	2.66	9.75M
September 30, 2025	2.58	2.64	2.64	2.64	2.56	6.09M
September 29, 2025	2.44	2.55	2.55	2.64	2.41	11.16M
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

Viva Biotech Holdings (1873.HK) HKSE