HKEX · 0933 · stock
Viva Goods Company Limited (0933) stock price history
Every HKEX trading session of Viva Goods Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,464 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0933 adjusted close, 2000 to 2026
- HK$14.55
- All time high, 2000
- HK$0.6979
- 52 week high, HK$0.2650 low
- 6,464
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0933 key facts
- Viva Goods Company Limited (0933) closed at HK$0.5150 on Nov 12, 2026 on HKEX.
- 0933's all time high close is HK$14.55, set on Feb 21, 2000; its all time low close is HK$0.0635 on Sep 13, 2006.
- 0933's 52 week range is HK$0.2650 to HK$0.6979.
- 0933 returned -9.7% over the year to Nov 12, 2026 and -67.3% over five years.
- Over ten years 0933 returned +10%, +1.0% a year compounded.
- 0933's deepest drawdown was -99.6% from Feb 21, 2000 to Sep 13, 2006.
- DataCedar holds 6,464 daily sessions of 0933 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0933 price chart, 2000 to 2026
0933 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +45.1% |
| 3 months | +63.5% |
| 6 months | -8.1% |
| Year to date | -14.1% |
| 1 year | -9.7% |
| 3 years | -46.5% |
| 5 years | -67.3% |
| 10 years | +10.0% |
| Since Jan 4, 2000 | -92.3% |
| Compound annual growth, 26.9 years | -9.1% |
0933 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$14.55 on Feb 21, 2000
- All time low close
- HK$0.0635 on Sep 13, 2006
- 52 week high
- HK$0.6979 on Jan 20, 2026
- 52 week low
- HK$0.2650 on Aug 24, 2026
- Deepest drawdown
- -99.6% from Feb 21, 2000 to Sep 13, 2006, not yet recovered
- Best single session
- +195.5% on Sep 19, 2006
- Worst single session
- -55.5% on Apr 7, 2000
- Volatility, 1 year annualised
- 59.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2009, +400%
- Worst calendar year
- 2008, -80%
0933 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.6193 | HK$0.6979 | HK$0.2650 | HK$0.5150 | -16.8% | 740.1M | 209 |
| 2025 | HK$0.5996 | HK$0.7471 | HK$0.2900 | HK$0.6193 | +1.6% | 878.1M | 245 |
| 2024 | HK$0.8357 | HK$0.8649 | HK$0.4718 | HK$0.6094 | -30.3% | 800.4M | 242 |
| 2023 | HK$1.09 | HK$1.67 | HK$0.7385 | HK$0.8746 | -19.6% | 921M | 241 |
| 2022 | HK$1.49 | HK$1.51 | HK$0.7094 | HK$1.09 | -27.3% | 1.1B | 246 |
| 2021 | HK$0.5629 | HK$1.91 | HK$0.4199 | HK$1.50 | +170.2% | 4.6B | 247 |
| 2020 | HK$0.4294 | HK$0.6254 | HK$0.3536 | HK$0.5539 | +31.6% | 949.8M | 244 |
| 2019 | HK$0.5552 | HK$0.5752 | HK$0.3244 | HK$0.4210 | -25.1% | 668M | 241 |
| 2018 | HK$0.5150 | HK$0.8896 | HK$0.4883 | HK$0.5619 | +7.7% | 588.5M | 243 |
| 2017 | HK$0.4883 | HK$0.6421 | HK$0.4348 | HK$0.5217 | +4.0% | 595.8M | 232 |
| 2016 | HK$0.5284 | HK$0.5685 | HK$0.3679 | HK$0.5017 | -6.3% | 569M | 227 |
| 2015 | HK$0.5351 | HK$1.03 | HK$0.3411 | HK$0.5351 | 0.0% | 1.7B | 242 |
| 2014 | HK$0.3010 | HK$0.6956 | HK$0.2676 | HK$0.5351 | +77.8% | 1.4B | 246 |
| 2013 | HK$0.2575 | HK$0.3813 | HK$0.2542 | HK$0.3010 | +13.9% | 741.8M | 243 |
| 2012 | HK$0.3512 | HK$0.5117 | HK$0.2040 | HK$0.2642 | -23.3% | 686.3M | 244 |
| 2011 | HK$1.14 | HK$1.25 | HK$0.2341 | HK$0.3445 | -69.7% | 1.3B | 240 |
| 2010 | HK$0.4147 | HK$3.28 | HK$0.4013 | HK$1.14 | +183.3% | 3.1B | 214 |
| 2009 | HK$0.1003 | HK$0.7592 | HK$0.0736 | HK$0.4013 | +400.0% | 148M | 209 |
| 2008 | HK$0.4214 | HK$0.5685 | HK$0.0435 | HK$0.0803 | -80.2% | 32.8M | 231 |
| 2007 | HK$0.1271 | HK$0.7525 | HK$0.1003 | HK$0.4047 | +218.4% | 327.2M | 240 |
| 2006 | HK$0.5685 | HK$0.5685 | HK$0.0602 | HK$0.1271 | -77.6% | 36.2M | 235 |
| 2005 | HK$0.5685 | HK$0.5685 | HK$0.5685 | HK$0.5685 | 0.0% | 0 | 247 |
| 2004 | HK$0.5685 | HK$0.5685 | HK$0.5685 | HK$0.5685 | 0.0% | 0 | 262 |
| 2003 | HK$0.8361 | HK$1.00 | HK$0.2676 | HK$0.5685 | -37.0% | 5.1M | 256 |
| 2002 | HK$0.5017 | HK$1.00 | HK$0.5017 | HK$0.9030 | +80.0% | 40.5M | 231 |
| 2001 | HK$0.6689 | HK$1.19 | HK$0.3880 | HK$0.5017 | -25.0% | 20.6M | 254 |
| 2000 | HK$6.86 | HK$16.39 | HK$0.6020 | HK$0.6689 | n/a | 226M | 253 |
0933 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.5150 | +43.1% |
| October 2026 | HK$0.3600 | 0.0% |
| September 2026 | HK$0.3600 | +9.1% |
| August 2026 | HK$0.3300 | -4.3% |
| July 2026 | HK$0.3450 | -9.2% |
| June 2026 | HK$0.3800 | -15.6% |
| May 2026 | HK$0.4500 | -22.4% |
| April 2026 | HK$0.5800 | +5.4% |
| March 2026 | HK$0.5505 | -15.2% |
| February 2026 | HK$0.6488 | +3.1% |
| January 2026 | HK$0.6291 | +1.6% |
| December 2025 | HK$0.6193 | -4.5% |
About the 0933 data
Daily bars. 6,464 sessions from Jan 4, 2000 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0933/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0928 King International Investment Limited
- 0929 IPE Group Limited
- 0931 China HK Power Smart Energy Group Limited
- 0932 Shunten International (Holdings) Limited
- 0934 Sinopec Kantons Holdings Limited
- 0936 Kaisa Capital Investment Holdings Limited
- 0938 Man Sang International Limited
- 0939 China Construction Bank Corporation
Common questions
0933 share price history
