VIVA Biotech Holdings (1873)

1873
🏛️ Hong Kong →
2.41
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 2.47 2.50 2.47 2.50 152.0K
09:35 2.49 2.51 2.48 2.50 277.0K
09:40 2.49 2.51 2.49 2.50 267.5K
09:45 2.48 2.50 2.48 2.49 271.0K
09:50 2.48 2.51 2.48 2.51 189.5K
09:55 2.52 2.52 2.51 2.52 263.0K
10:00 2.49 2.55 2.49 2.55 659.0K
10:05 2.54 2.57 2.54 2.56 285.0K
10:10 2.57 2.60 2.57 2.60 522.0K
10:15 2.59 2.59 2.58 2.58 100.5K
10:20 2.59 2.59 2.58 2.59 190.5K
10:25 2.60 2.60 2.59 2.59 189.0K
10:30 2.58 2.59 2.58 2.59 10.5K
10:35 2.58 2.59 2.58 2.59 219.0K
10:40 2.60 2.60 2.59 2.59 98.5K
10:45 2.57 2.58 2.57 2.58 137.0K
10:50 2.58 2.58 2.58 2.58 14.5K
10:55 2.57 2.57 2.55 2.55 158.0K
11:00 2.54 2.55 2.54 2.55 113.5K
11:05 2.54 2.54 2.54 2.54 29.0K
11:10 2.55 2.55 2.55 2.55 55.0K
11:15 2.53 2.53 2.53 2.53 0.5K
11:20 2.54 2.54 2.54 2.54 22.0K
11:30 2.58 2.59 2.58 2.59 293.0K
11:35 2.58 2.58 2.57 2.57 82.5K
11:40 2.58 2.58 2.57 2.57 16.5K
11:45 2.58 2.59 2.57 2.59 139.5K
13:00 2.60 2.61 2.59 2.61 971.5K
13:05 2.60 2.60 2.59 2.60 273.0K
13:10 2.59 2.60 2.57 2.57 233.5K
13:15 2.58 2.59 2.58 2.59 75.5K
13:20 2.58 2.58 2.58 2.58 149.0K
13:25 2.59 2.59 2.57 2.57 268.0K
13:30 2.58 2.58 2.58 2.58 48.5K
13:35 2.59 2.60 2.59 2.59 167.0K
13:40 2.59 2.59 2.59 2.59 134.0K
13:50 2.58 2.59 2.58 2.59 75.5K
13:55 2.58 2.59 2.57 2.59 155.5K
14:00 2.59 2.59 2.59 2.59 125.0K
14:10 2.60 2.60 2.59 2.59 136.0K
14:20 2.58 2.59 2.58 2.59 75.5K
14:25 2.60 2.60 2.59 2.60 75.5K
14:30 2.59 2.60 2.59 2.59 194.0K
14:40 2.58 2.58 2.57 2.57 229.0K
14:45 2.58 2.58 2.57 2.58 48.0K
14:50 2.59 2.59 2.57 2.58 68.5K
14:55 2.57 2.57 2.56 2.56 84.5K
15:00 2.57 2.58 2.56 2.56 99.0K
15:05 2.57 2.58 2.57 2.57 104.5K
15:10 2.56 2.57 2.56 2.57 34.0K
15:15 2.56 2.57 2.56 2.56 121.5K
15:20 2.55 2.56 2.55 2.56 23.0K
15:25 2.55 2.56 2.55 2.55 199.0K
15:30 2.56 2.56 2.56 2.56 171.5K
15:35 2.57 2.57 2.56 2.57 113.0K
15:40 2.56 2.57 2.56 2.56 110.5K
15:45 2.57 2.57 2.55 2.56 32.5K
15:50 2.55 2.57 2.55 2.57 310.0K
15:55 2.56 2.56 2.55 2.56 249.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2.55 2.55 2.38 2.41 10.4M
2025-09-25 2.47 2.61 2.47 2.56 9.9M
2025-09-24 2.47 2.54 2.45 2.48 5.5M
2025-09-23 2.57 2.58 2.45 2.50 7.7M
2025-09-22 2.54 2.61 2.51 2.58 6.4M
2025-09-19 2.51 2.59 2.49 2.58 12.0M
2025-09-18 2.56 2.60 2.42 2.51 10.4M
2025-09-17 2.72 2.72 2.51 2.54 10.6M
2025-09-16 2.75 2.77 2.60 2.70 9.7M
2025-09-15 2.64 2.78 2.53 2.74 14.4M
2025-09-12 2.60 2.65 2.50 2.57 10.0M
2025-09-11 2.60 2.60 2.34 2.59 30.9M
2025-09-10 2.73 2.78 2.61 2.70 7.2M
2025-09-09 2.83 2.83 2.66 2.72 9.2M
2025-09-08 2.82 2.88 2.74 2.80 14.3M
2025-09-05 2.73 2.83 2.65 2.80 14.1M
2025-09-04 2.85 2.93 2.71 2.71 22.6M
2025-09-03 2.69 2.86 2.64 2.83 20.5M
2025-09-02 2.71 2.74 2.50 2.65 21.5M
2025-09-01 2.70 2.85 2.70 2.71 20.5M
2025-08-29 2.30 2.89 2.30 2.66 40.2M
2025-08-28 2.31 2.41 2.25 2.33 14.1M
2025-08-27 2.54 2.62 2.37 2.39 14.5M
2025-08-26 2.48 2.52 2.42 2.50 4.6M
2025-08-25 2.57 2.60 2.48 2.51 9.6M
2025-08-22 2.46 2.55 2.41 2.48 6.5M
2025-08-21 2.45 2.56 2.38 2.44 11.6M
2025-08-20 2.50 2.55 2.32 2.40 20.9M
2025-08-19 2.60 2.68 2.50 2.54 19.4M
2025-08-18 2.70 2.84 2.54 2.57 34.5M
2025-08-15 2.45 2.67 2.40 2.64 36.0M
2025-08-14 2.18 2.48 2.17 2.44 42.7M
2025-08-13 1.92 2.14 1.92 2.12 30.0M
2025-08-12 1.95 2.00 1.86 1.87 11.9M
2025-08-11 1.85 1.95 1.78 1.91 20.4M
2025-08-08 1.62 1.85 1.58 1.85 33.0M
2025-08-07 1.66 1.66 1.57 1.60 5.7M
2025-08-06 1.70 1.71 1.61 1.64 4.1M
2025-08-05 1.62 1.69 1.59 1.67 3.3M
2025-08-04 1.59 1.62 1.55 1.62 6.0M
2025-08-01 1.67 1.73 1.59 1.60 7.2M
2025-07-31 1.74 1.74 1.65 1.67 9.9M
2025-07-30 1.76 1.85 1.69 1.75 25.6M
2025-07-29 1.75 1.77 1.66 1.75 9.0M
2025-07-28 1.67 1.76 1.65 1.74 16.9M
2025-07-25 1.62 1.70 1.60 1.65 11.9M
2025-07-24 1.56 1.63 1.55 1.62 13.4M
2025-07-23 1.52 1.63 1.51 1.54 13.4M
2025-07-22 1.50 1.56 1.48 1.50 3.8M
2025-07-21 1.56 1.58 1.50 1.52 9.3M
2025-07-18 1.61 1.62 1.53 1.58 10.6M
2025-07-17 1.54 1.62 1.54 1.59 8.2M
2025-07-16 1.50 1.55 1.50 1.53 2.3M
2025-07-15 1.47 1.53 1.46 1.51 3.8M
2025-07-14 1.51 1.51 1.46 1.48 5.6M
2025-07-11 1.50 1.59 1.50 1.50 7.3M
2025-07-10 1.45 1.50 1.45 1.48 3.6M
2025-07-09 1.44 1.50 1.42 1.46 3.4M
2025-07-08 1.38 1.47 1.38 1.44 7.1M
2025-07-07 1.42 1.43 1.34 1.38 13.4M
2025-07-04 1.46 1.48 1.40 1.42 7.4M
2025-07-03 1.49 1.51 1.42 1.45 11.2M
2025-07-02 1.55 1.59 1.48 1.52 6.6M
2025-06-30 1.53 1.55 1.48 1.54 2.8M
2025-06-27 1.50 1.53 1.48 1.51 2.5M
2025-06-26 1.58 1.58 1.47 1.50 5.1M
2025-06-25 1.57 1.62 1.54 1.60 2.7M
2025-06-24 1.56 1.65 1.53 1.57 4.3M
2025-06-23 1.55 1.56 1.48 1.54 2.6M
2025-06-20 1.57 1.57 1.53 1.55 1.9M
2025-06-19 1.65 1.67 1.51 1.53 10.2M
2025-06-18 1.65 1.67 1.62 1.65 4.1M
2025-06-17 1.80 1.82 1.62 1.63 21.7M
2025-06-16 1.79 1.86 1.73 1.80 6.6M
2025-06-13 1.93 1.93 1.76 1.79 6.1M
2025-06-12 1.84 1.97 1.82 1.87 19.5M
2025-06-11 1.83 1.87 1.78 1.81 6.2M
2025-06-10 1.82 1.89 1.78 1.82 4.7M
2025-06-09 1.78 1.88 1.78 1.82 5.8M
2025-06-06 1.75 1.80 1.71 1.78 2.5M
2025-06-05 1.83 1.85 1.74 1.75 3.7M
2025-06-04 1.83 1.84 1.78 1.79 3.4M
2025-06-03 1.84 1.84 1.75 1.78 2.5M
2025-06-02 1.77 1.86 1.70 1.80 5.6M
2025-05-30 1.90 1.90 1.77 1.78 3.2M
2025-05-29 1.80 1.87 1.79 1.87 7.5M
2025-05-28 1.87 1.88 1.78 1.80 6.3M
2025-05-27 1.70 1.89 1.67 1.86 13.1M
2025-05-26 1.71 1.71 1.64 1.65 3.3M
2025-05-23 1.66 1.81 1.65 1.71 7.8M
2025-05-22 1.79 1.79 1.62 1.66 5.6M
2025-05-21 1.74 1.80 1.70 1.73 4.1M
2025-05-20 1.82 1.82 1.73 1.75 2.8M
2025-05-19 1.76 1.85 1.71 1.77 5.0M
2025-05-16 1.62 1.78 1.58 1.76 8.8M
2025-05-15 1.70 1.70 1.59 1.59 1.8M
2025-05-14 1.67 1.80 1.60 1.66 9.6M
2025-05-13 1.44 1.70 1.43 1.60 10.6M
2025-05-12 1.50 1.50 1.40 1.43 2.6M
2025-05-09 1.44 1.44 1.37 1.43 3.6M
2025-05-08 1.40 1.45 1.40 1.44 1.5M
2025-05-07 1.52 1.52 1.40 1.43 3.3M
2025-05-06 1.53 1.53 1.42 1.49 3.4M
2025-05-02 1.49 1.54 1.46 1.53 0.5M
2025-04-30 1.51 1.51 1.47 1.47 0.7M
2025-04-29 1.45 1.53 1.45 1.51 1.1M
2025-04-28 1.48 1.49 1.43 1.45 1.7M
2025-04-25 1.50 1.55 1.47 1.48 1.5M
2025-04-24 1.48 1.52 1.43 1.51 3.6M
2025-04-23 1.49 1.53 1.44 1.50 3.0M
2025-04-22 1.35 1.45 1.35 1.44 2.0M
2025-04-17 1.35 1.37 1.32 1.35 0.9M
2025-04-16 1.38 1.40 1.34 1.35 2.5M
2025-04-15 1.49 1.49 1.38 1.43 2.1M
2025-04-14 1.37 1.48 1.37 1.45 4.7M
2025-04-11 1.30 1.42 1.30 1.36 3.7M
2025-04-10 1.31 1.43 1.28 1.35 9.3M
2025-04-09 1.12 1.25 1.10 1.22 7.2M
2025-04-08 1.25 1.29 1.18 1.21 12.0M
2025-04-07 1.45 1.47 1.13 1.19 31.1M
2025-04-03 1.74 1.74 1.64 1.67 2.9M
2025-04-02 1.78 1.82 1.72 1.75 4.3M
2025-04-01 1.71 1.81 1.71 1.73 4.8M
2025-03-31 1.75 1.77 1.64 1.71 10.7M
2025-03-28 2.02 2.11 1.78 1.79 16.5M
2025-03-27 1.93 2.12 1.90 2.02 15.1M
2025-03-26 2.05 2.05 1.87 1.94 7.5M
2025-03-25 2.02 2.04 1.95 2.01 9.7M
2025-03-24 1.85 2.03 1.82 2.00 17.4M
2025-03-21 1.92 1.92 1.76 1.80 9.8M
2025-03-20 1.89 1.94 1.85 1.88 7.7M
2025-03-19 1.87 1.96 1.80 1.86 8.3M
2025-03-18 1.98 2.02 1.87 1.87 12.7M
2025-03-17 1.72 1.99 1.70 1.95 24.0M
2025-03-14 1.60 1.79 1.50 1.70 34.2M
2025-03-13 1.53 1.53 1.38 1.43 6.2M
2025-03-12 1.50 1.63 1.46 1.50 9.0M
2025-03-11 1.35 1.51 1.33 1.50 5.6M
2025-03-10 1.40 1.41 1.30 1.37 3.3M
2025-03-07 1.41 1.43 1.36 1.38 3.6M
2025-03-06 1.34 1.46 1.34 1.43 7.1M
2025-03-05 1.28 1.34 1.27 1.33 3.8M
2025-03-04 1.29 1.34 1.22 1.28 5.3M
2025-03-03 1.29 1.36 1.28 1.32 2.7M
2025-02-28 1.41 1.43 1.30 1.32 6.9M
2025-02-27 1.40 1.46 1.32 1.43 6.4M
2025-02-26 1.39 1.43 1.36 1.39 7.4M
2025-02-25 1.40 1.46 1.35 1.37 10.5M
2025-02-24 1.60 1.61 1.40 1.44 12.7M
2025-02-21 1.50 1.62 1.44 1.59 18.1M
2025-02-20 1.52 1.53 1.38 1.44 11.7M
2025-02-19 1.48 1.53 1.40 1.48 7.7M
2025-02-18 1.50 1.59 1.33 1.44 26.4M
2025-02-17 1.28 1.55 1.25 1.46 45.1M
2025-02-14 0.97 1.36 0.97 1.32 39.5M
2025-02-13 1.04 1.06 0.93 0.98 5.4M
2025-02-12 0.94 1.11 0.92 1.03 15.6M
2025-02-11 0.94 0.97 0.91 0.94 3.0M
2025-02-10 0.88 0.94 0.87 0.94 5.3M
2025-02-07 0.86 0.92 0.86 0.88 3.7M
2025-02-06 0.80 0.89 0.79 0.89 7.5M
2025-02-05 0.79 0.80 0.78 0.80 1.3M
2025-02-04 0.79 0.81 0.78 0.79 1.3M
2025-02-03 0.80 0.81 0.78 0.80 0.7M
2025-01-28 0.82 0.83 0.80 0.80 0.2M
2025-01-27 0.81 0.82 0.80 0.82 0.1M
2025-01-24 0.79 0.81 0.77 0.80 0.4M
2025-01-23 0.80 0.80 0.78 0.78 0.6M
2025-01-22 0.79 0.80 0.78 0.79 1.5M
2025-01-21 0.80 0.83 0.80 0.81 1.3M
2025-01-20 0.82 0.87 0.80 0.80 4.7M
2025-01-17 0.80 0.80 0.78 0.80 1.2M
2025-01-16 0.81 0.82 0.79 0.79 0.4M
2025-01-15 0.82 0.82 0.80 0.80 0.0M
2025-01-14 0.79 0.82 0.79 0.80 0.5M
2025-01-13 0.78 0.79 0.77 0.77 0.9M
2025-01-10 0.82 0.82 0.78 0.80 1.0M
2025-01-09 0.82 0.83 0.81 0.82 0.1M
2025-01-08 0.81 0.83 0.80 0.83 0.9M
2025-01-07 0.83 0.84 0.82 0.82 0.2M
2025-01-06 0.84 0.84 0.81 0.84 1.5M
2025-01-03 0.85 0.86 0.83 0.83 1.2M
2025-01-02 0.87 0.87 0.83 0.85 1.5M