tiprankstipranks
Viva China Holdings Limited (HK:0933)
:0933
Hong Kong Market
0933
Viva China Holdings Limited
RESEARCH TOOLSreports

Viva China Holdings Limited (0933) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.55
0.60
0.55
0.60
0.60
+7.14%
4,262,534
1.89
Apr 09, 2026
0.56
0.58
0.50
0.56
0.56
0.00%
9,414,800
4.41
Apr 08, 2026
0.54
0.56
0.54
0.56
0.56
+5.66%
1,745,200
0.82
Apr 07, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 06, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 03, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 02, 2026
0.55
0.55
0.52
0.53
0.53
-3.64%
3,344,000
1.54
Apr 01, 2026
0.57
0.57
0.55
0.55
0.55
-1.79%
1,600,000
0.75
Mar 31, 2026
0.57
0.57
0.55
0.56
0.56
-1.75%
1,680,000
0.78
Mar 30, 2026
0.57
0.57
0.56
0.57
0.57
-1.72%
252,600
0.12
Mar 27, 2026
0.61
0.61
0.57
0.58
0.58
-3.33%
2,152,000
0.95
Mar 26, 2026
0.57
0.61
0.57
0.60
0.60
+5.26%
4,785,200
2.15
Mar 25, 2026
0.56
0.58
0.55
0.57
0.57
+5.56%
4,752,000
2.18
Mar 24, 2026
0.53
0.55
0.52
0.54
0.54
+3.85%
1,896,000
0.86
Mar 23, 2026
0.55
0.55
0.52
0.52
0.52
-3.70%
1,294,000
0.58
Mar 20, 2026
0.53
0.57
0.53
0.54
0.54
+3.85%
1,968,000
0.89
Mar 19, 2026
0.54
0.54
0.52
0.52
0.52
-3.70%
736,000
0.33
Mar 18, 2026
0.52
0.54
0.52
0.54
0.54
+1.89%
1,280,445
0.56
Mar 17, 2026
0.56
0.56
0.53
0.53
0.53
-3.64%
1,785,200
0.78
Mar 16, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
414,000
0.18
Mar 13, 2026
0.55
0.56
0.55
0.55
0.55
-1.79%
432,890
0.18
Mar 12, 2026
0.55
0.56
0.55
0.56
0.56
+1.82%
840,000
0.35
Mar 11, 2026
0.56
0.56
0.55
0.55
0.55
-1.79%
1,280,000
0.54
Mar 10, 2026
0.57
0.59
0.56
0.56
0.56
-1.75%
2,904,000
1.21
Mar 09, 2026
0.61
0.61
0.55
0.57
0.57
-8.06%
10,993,600
4.87
Mar 06, 2026
0.62
0.62
0.61
0.62
0.62
+1.64%
568,000
0.25
Mar 05, 2026
0.61
0.62
0.61
0.61
0.61
0.00%
536,000
0.24
Mar 04, 2026
0.61
0.61
0.60
0.61
0.61
0.00%
1,070,000
0.47
Mar 03, 2026
0.61
0.63
0.60
0.61
0.61
0.00%
3,302,000
1.49
Mar 02, 2026
0.64
0.64
0.61
0.61
0.61
-7.58%
7,686,978
3.65
Feb 27, 2026
0.64
0.66
0.63
0.66
0.66
+3.13%
4,830,400
2.33
Feb 26, 2026
0.66
0.66
0.63
0.64
0.64
-3.03%
1,284,000
0.60
Feb 25, 2026
0.63
0.68
0.63
0.66
0.66
+4.76%
6,590,192
3.16
Feb 24, 2026
0.63
0.64
0.62
0.63
0.63
0.00%
992,000
0.47
Feb 23, 2026
0.62
0.64
0.62
0.63
0.63
+1.61%
1,004,000
0.46
Feb 20, 2026
0.62
0.63
0.62
0.62
0.62
0.00%
466,000
0.20
Feb 19, 2026
0.62
0.63
0.62
0.62
0.62
0.00%
0
0.00
Feb 18, 2026
0.62
0.63
0.62
0.62
0.62
0.00%
0
0.00
Feb 17, 2026
0.62
0.63
0.62
0.62
0.62
0.00%
0
0.00
Feb 16, 2026
0.62
0.63
0.62
0.62
0.62
-1.59%
202,000
0.08
Feb 13, 2026
0.63
0.63
0.62
0.63
0.63
0.00%
248,000
0.09
Feb 12, 2026
0.62
0.63
0.61
0.63
0.63
-1.56%
2,176,284
0.83
Feb 11, 2026
0.64
0.65
0.63
0.63
0.63
-1.56%
213,200
0.08
Feb 10, 2026
0.63
0.65
0.62
0.64
0.64
+1.59%
2,224,000
0.86
Feb 09, 2026
0.63
0.64
0.62
0.63
0.63
0.00%
4,300,800
1.69
Feb 06, 2026
0.63
0.63
0.62
0.63
0.63
0.00%
568,000
0.22
Feb 05, 2026
0.63
0.65
0.62
0.63
0.63
-1.56%
2,272,000
0.88
Feb 04, 2026
0.64
0.66
0.63
0.64
0.64
+1.59%
1,840,445
0.72
Feb 03, 2026
0.64
0.65
0.63
0.63
0.63
-1.56%
1,488,890
0.58
Feb 02, 2026
0.64
0.66
0.63
0.64
0.64
0.00%
786,000
0.31
Rows:
50