VIVA Biotech Holdings

1873
🏛️ hong-kong →
2.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.70 1.75 1.67 1.75 7.8M
2022-12-29 1.63 1.70 1.58 1.67 11.5M
2022-12-28 1.64 1.69 1.62 1.63 6.7M
2022-12-23 1.58 1.68 1.57 1.63 10.5M
2022-12-22 1.59 1.61 1.55 1.59 6.2M
2022-12-21 1.53 1.62 1.53 1.57 9.1M
2022-12-20 1.65 1.65 1.53 1.54 9.9M
2022-12-19 1.73 1.75 1.61 1.61 15.2M
2022-12-16 1.74 1.79 1.70 1.75 11.3M
2022-12-15 1.85 1.85 1.72 1.74 13.6M
2022-12-14 1.86 1.89 1.80 1.85 9.8M
2022-12-13 1.89 1.92 1.80 1.87 14.1M
2022-12-12 1.87 1.97 1.83 1.89 15.2M
2022-12-09 1.92 1.95 1.86 1.88 14.6M
2022-12-08 1.81 1.91 1.80 1.91 14.4M
2022-12-07 1.88 2.04 1.79 1.80 31.0M
2022-12-06 1.91 1.96 1.86 1.88 15.0M
2022-12-05 1.79 1.97 1.79 1.94 32.2M
2022-12-02 1.67 1.85 1.62 1.76 28.9M
2022-12-01 1.69 1.75 1.62 1.65 23.9M
2022-11-30 1.67 1.70 1.61 1.67 10.7M
2022-11-29 1.56 1.65 1.56 1.64 10.7M
2022-11-28 1.53 1.57 1.47 1.57 7.0M
2022-11-25 1.63 1.63 1.53 1.55 4.6M
2022-11-24 1.58 1.59 1.55 1.58 3.8M
2022-11-23 1.59 1.59 1.50 1.56 14.7M
2022-11-22 1.63 1.67 1.55 1.57 9.6M
2022-11-21 1.67 1.70 1.61 1.64 8.0M
2022-11-18 1.76 1.76 1.66 1.67 8.7M
2022-11-17 1.75 1.75 1.63 1.71 12.7M
2022-11-16 1.83 1.90 1.72 1.74 27.6M
2022-11-15 1.77 1.82 1.69 1.80 30.7M
2022-11-14 1.51 1.76 1.50 1.76 43.0M
2022-11-11 1.53 1.60 1.44 1.47 33.3M
2022-11-10 1.52 1.57 1.42 1.45 8.7M
2022-11-09 1.61 1.66 1.53 1.55 10.7M
2022-11-08 1.60 1.62 1.52 1.57 9.3M
2022-11-07 1.43 1.59 1.43 1.58 20.2M
2022-11-04 1.41 1.49 1.40 1.44 16.5M
2022-11-03 1.33 1.41 1.33 1.38 6.3M
2022-11-02 1.27 1.41 1.27 1.37 17.9M
2022-11-01 1.17 1.28 1.17 1.26 11.3M
2022-10-31 1.23 1.24 1.16 1.19 6.8M
2022-10-28 1.31 1.31 1.19 1.22 10.8M
2022-10-27 1.41 1.42 1.31 1.31 7.7M
2022-10-26 1.36 1.50 1.35 1.38 17.1M
2022-10-25 1.33 1.39 1.29 1.34 5.5M
2022-10-24 1.35 1.38 1.30 1.33 13.2M
2022-10-21 1.35 1.38 1.35 1.36 4.0M
2022-10-20 1.35 1.39 1.34 1.36 4.0M
2022-10-19 1.45 1.47 1.35 1.39 11.0M
2022-10-18 1.38 1.49 1.36 1.47 13.2M
2022-10-17 1.36 1.40 1.32 1.38 8.1M
2022-10-14 1.26 1.40 1.26 1.36 32.4M
2022-10-13 1.26 1.32 1.24 1.24 5.8M
2022-10-12 1.25 1.31 1.20 1.27 5.5M
2022-10-11 1.31 1.31 1.23 1.26 3.5M
2022-10-10 1.26 1.31 1.25 1.25 3.3M
2022-10-07 1.32 1.34 1.25 1.30 3.4M
2022-10-06 1.35 1.36 1.32 1.32 0.7M
2022-10-05 1.24 1.37 1.24 1.35 3.4M
2022-10-03 1.30 1.38 1.26 1.26 2.4M
2022-09-30 1.32 1.35 1.28 1.33 1.6M
2022-09-29 1.32 1.34 1.24 1.32 7.0M
2022-09-28 1.40 1.40 1.31 1.31 6.0M
2022-09-27 1.37 1.42 1.35 1.42 5.8M
2022-09-26 1.31 1.41 1.31 1.37 5.3M
2022-09-23 1.37 1.38 1.33 1.35 5.8M
2022-09-22 1.40 1.41 1.34 1.38 6.4M
2022-09-21 1.45 1.47 1.39 1.40 7.4M
2022-09-20 1.49 1.52 1.45 1.47 3.4M
2022-09-19 1.52 1.53 1.45 1.49 6.4M
2022-09-16 1.56 1.56 1.50 1.52 5.2M
2022-09-15 1.61 1.65 1.54 1.56 6.1M
2022-09-14 1.59 1.62 1.53 1.59 7.8M
2022-09-13 1.69 1.69 1.62 1.62 7.0M
2022-09-09 1.64 1.73 1.63 1.70 7.3M
2022-09-08 1.65 1.67 1.61 1.63 2.5M
2022-09-07 1.66 1.67 1.62 1.66 4.3M
2022-09-06 1.68 1.70 1.65 1.66 4.7M
2022-09-05 1.84 1.93 1.66 1.68 20.7M
2022-09-02 1.87 1.87 1.80 1.81 6.0M
2022-09-01 1.86 1.93 1.84 1.86 5.7M
2022-08-31 1.80 1.89 1.78 1.86 4.6M
2022-08-30 1.86 1.87 1.78 1.82 7.5M
2022-08-29 1.87 1.88 1.83 1.85 4.2M
2022-08-26 1.84 1.90 1.82 1.90 5.3M
2022-08-25 1.77 1.84 1.75 1.83 4.6M
2022-08-24 1.84 1.85 1.77 1.77 7.8M
2022-08-23 1.87 1.87 1.81 1.84 7.0M
2022-08-22 1.89 1.89 1.83 1.86 4.1M
2022-08-19 1.95 1.96 1.87 1.89 5.2M
2022-08-18 1.93 1.94 1.85 1.92 13.3M
2022-08-17 2.05 2.05 1.90 1.92 17.4M
2022-08-16 2.09 2.11 2.02 2.04 5.0M
2022-08-15 2.07 2.10 2.06 2.07 3.8M
2022-08-12 2.15 2.15 2.10 2.13 4.6M
2022-08-11 2.07 2.15 2.07 2.14 5.9M
2022-08-10 2.12 2.12 2.02 2.05 5.0M
2022-08-09 2.11 2.16 2.10 2.12 2.0M
2022-08-08 2.14 2.18 2.09 2.12 2.8M
2022-08-05 2.06 2.21 2.05 2.14 9.5M
2022-08-04 2.06 2.08 2.04 2.04 6.5M
2022-08-03 2.06 2.09 2.02 2.03 4.5M
2022-08-02 2.09 2.09 2.00 2.04 7.8M
2022-08-01 2.13 2.14 2.07 2.11 7.0M
2022-07-29 2.18 2.18 2.09 2.11 8.5M
2022-07-28 2.21 2.27 2.16 2.17 14.6M
2022-07-27 2.25 2.25 2.14 2.19 15.7M
2022-07-26 2.27 2.27 2.16 2.26 8.2M
2022-07-25 2.25 2.25 2.20 2.23 4.9M
2022-07-22 2.27 2.30 2.23 2.25 6.2M
2022-07-21 2.30 2.34 2.25 2.25 5.9M
2022-07-20 2.32 2.38 2.28 2.30 4.5M
2022-07-19 2.30 2.31 2.25 2.29 8.0M
2022-07-18 2.33 2.34 2.23 2.31 6.3M
2022-07-15 2.39 2.39 2.28 2.31 14.1M
2022-07-14 2.36 2.44 2.34 2.40 7.4M
2022-07-13 2.41 2.41 2.33 2.35 7.7M
2022-07-12 2.48 2.48 2.36 2.37 13.4M
2022-07-11 2.61 2.61 2.45 2.48 10.4M
2022-07-08 2.56 2.64 2.54 2.58 7.2M
2022-07-07 2.68 2.68 2.54 2.55 13.2M
2022-07-06 2.73 2.83 2.61 2.66 12.0M
2022-07-05 2.81 2.82 2.68 2.72 11.2M
2022-07-04 2.75 2.82 2.71 2.79 16.0M
2022-06-30 2.76 2.79 2.70 2.72 14.4M
2022-06-29 2.80 2.88 2.70 2.74 17.8M
2022-06-28 2.83 2.88 2.74 2.84 17.1M
2022-06-27 2.99 3.06 2.80 2.83 33.2M
2022-06-24 2.68 2.95 2.68 2.89 31.2M
2022-06-23 2.70 2.73 2.55 2.65 15.7M
2022-06-22 2.83 2.83 2.65 2.65 22.7M
2022-06-21 2.52 3.11 2.51 2.80 70.5M
2022-06-20 2.62 2.63 2.48 2.50 9.7M
2022-06-17 2.50 2.58 2.40 2.57 8.8M
2022-06-16 2.40 2.65 2.37 2.48 20.7M
2022-06-15 2.28 2.44 2.26 2.36 10.4M
2022-06-14 2.35 2.35 2.23 2.29 11.2M
2022-06-13 2.47 2.47 2.36 2.38 9.9M
2022-06-10 2.48 2.56 2.42 2.54 6.9M
2022-06-09 2.60 2.60 2.45 2.49 7.4M
2022-06-08 2.45 2.58 2.40 2.55 12.3M
2022-06-07 2.39 2.50 2.37 2.45 5.9M
2022-06-06 2.30 2.43 2.29 2.39 5.6M
2022-06-02 2.40 2.42 2.27 2.33 5.9M
2022-06-01 2.49 2.49 2.40 2.44 2.6M
2022-05-31 2.38 2.49 2.34 2.49 8.3M
2022-05-30 2.34 2.38 2.28 2.36 5.8M
2022-05-27 2.27 2.35 2.26 2.29 5.1M
2022-05-26 2.36 2.36 2.25 2.26 5.3M
2022-05-25 2.40 2.40 2.30 2.34 3.9M
2022-05-24 2.47 2.48 2.34 2.36 11.6M
2022-05-23 2.34 2.62 2.34 2.49 25.9M
2022-05-20 2.26 2.36 2.26 2.36 6.0M
2022-05-19 2.24 2.24 2.19 2.22 3.9M
2022-05-18 2.29 2.29 2.20 2.27 4.6M
2022-05-17 2.23 2.27 2.16 2.25 5.7M
2022-05-16 2.23 2.26 2.19 2.20 4.3M
2022-05-13 2.12 2.28 2.12 2.21 12.3M
2022-05-12 2.14 2.16 2.06 2.11 9.3M
2022-05-11 2.15 2.24 2.06 2.10 14.4M
2022-05-10 2.15 2.21 2.07 2.11 16.3M
2022-05-06 2.25 2.31 2.16 2.22 9.2M
2022-05-05 2.41 2.47 2.33 2.34 6.4M
2022-05-04 2.55 2.55 2.39 2.40 1.1M
2022-05-03 2.50 2.61 2.40 2.56 2.6M
2022-04-29 2.35 2.53 2.33 2.50 5.7M
2022-04-28 2.32 2.34 2.27 2.31 2.3M
2022-04-27 2.25 2.34 2.18 2.34 14.2M
2022-04-26 2.44 2.45 2.29 2.32 12.5M
2022-04-25 2.54 2.54 2.39 2.42 8.7M
2022-04-22 2.57 2.64 2.53 2.60 7.9M
2022-04-21 2.67 2.67 2.54 2.60 6.1M
2022-04-20 2.75 2.78 2.63 2.66 11.2M
2022-04-19 2.88 2.88 2.70 2.75 6.4M
2022-04-14 2.82 2.92 2.82 2.88 3.6M
2022-04-13 2.84 2.86 2.74 2.81 4.0M
2022-04-12 2.81 2.90 2.72 2.84 12.0M
2022-04-11 2.98 2.98 2.77 2.81 8.2M
2022-04-08 2.97 3.01 2.93 2.97 3.4M
2022-04-07 3.10 3.14 2.96 2.99 3.9M
2022-04-06 3.07 3.17 3.05 3.10 7.4M
2022-04-04 2.91 3.14 2.85 3.13 4.1M
2022-04-01 3.06 3.10 2.76 2.86 6.3M
2022-03-31 3.23 3.23 3.06 3.10 1.7M
2022-03-30 3.01 3.23 2.94 3.21 14.5M
2022-03-29 3.11 3.24 2.92 2.98 15.0M
2022-03-28 3.10 3.12 2.97 3.11 6.1M
2022-03-25 3.31 3.31 3.01 3.05 10.6M
2022-03-24 3.13 3.35 3.08 3.25 13.7M
2022-03-23 3.10 3.25 3.08 3.18 12.4M
2022-03-22 2.99 3.10 2.91 3.10 9.5M
2022-03-21 3.12 3.15 2.95 3.03 9.3M
2022-03-18 2.95 3.08 2.85 3.04 15.6M
2022-03-17 2.76 3.10 2.74 2.92 31.0M
2022-03-16 2.56 2.63 2.35 2.60 23.4M
2022-03-15 2.50 2.63 2.36 2.41 16.2M
2022-03-14 2.76 2.76 2.51 2.54 25.0M
2022-03-11 2.58 2.77 2.54 2.77 21.7M
2022-03-10 2.61 2.70 2.51 2.61 13.4M
2022-03-09 2.60 2.61 2.41 2.54 14.2M
2022-03-08 2.70 2.73 2.52 2.56 12.7M
2022-03-07 2.71 2.77 2.61 2.70 19.5M
2022-03-04 2.68 2.73 2.58 2.63 11.6M
2022-03-03 2.79 2.84 2.66 2.70 17.1M
2022-03-02 2.98 2.98 2.76 2.79 23.3M
2022-03-01 3.00 3.10 2.96 2.96 22.9M
2022-02-28 3.11 3.11 2.88 3.00 28.9M
2022-02-25 3.08 3.20 3.01 3.09 76.9M
2022-02-24 3.22 3.25 2.98 3.00 37.0M
2022-02-23 3.17 3.25 3.11 3.22 6.1M
2022-02-22 3.43 3.43 3.11 3.15 23.7M
2022-02-21 3.47 3.58 3.41 3.45 11.5M
2022-02-18 3.66 3.66 3.39 3.40 13.5M
2022-02-17 3.60 3.60 3.48 3.59 8.8M
2022-02-16 3.74 3.79 3.53 3.57 10.9M
2022-02-15 3.77 3.83 3.68 3.73 6.2M
2022-02-14 3.76 3.86 3.73 3.77 5.9M
2022-02-11 3.75 3.76 3.61 3.73 7.3M
2022-02-10 3.73 3.79 3.68 3.71 4.8M
2022-02-09 3.80 3.84 3.70 3.73 5.3M
2022-02-08 3.79 3.80 3.62 3.76 10.6M
2022-02-07 3.70 3.84 3.62 3.70 8.9M
2022-02-04 3.63 3.67 3.48 3.65 2.4M
2022-01-31 3.58 3.61 3.50 3.57 2.1M
2022-01-28 3.78 3.79 3.55 3.58 4.8M
2022-01-27 4.04 4.10 3.62 3.78 10.6M
2022-01-26 4.10 4.12 4.01 4.04 13.9M
2022-01-25 4.15 4.46 4.02 4.11 22.0M
2022-01-24 4.68 4.68 4.13 4.15 34.3M
2022-01-21 4.64 5.55 4.58 4.60 75.4M
2022-01-20 4.07 4.13 4.00 4.04 7.8M
2022-01-19 4.19 4.25 4.10 4.12 8.3M
2022-01-18 4.21 4.31 4.16 4.26 5.7M
2022-01-17 4.26 4.34 4.19 4.19 4.2M
2022-01-14 4.41 4.41 4.26 4.33 1.6M
2022-01-13 4.50 4.55 4.33 4.38 3.0M
2022-01-12 4.42 4.58 4.42 4.55 3.6M
2022-01-11 4.32 4.42 4.23 4.34 4.7M
2022-01-10 4.33 4.40 4.20 4.33 6.3M
2022-01-07 4.34 4.35 4.23 4.32 1.7M
2022-01-06 4.30 4.35 4.17 4.28 8.9M
2022-01-05 4.48 4.50 4.13 4.22 7.6M
2022-01-04 4.55 4.67 4.45 4.49 3.5M
2022-01-03 4.71 4.71 4.50 4.57 1.0M