Vala Inc. - 2051.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.58	0.6	0.6	0.63	0.55	8.56M
September 04, 2025	0.59	0.58	0.58	0.59	0.53	5.73M
September 03, 2025	0.52	0.59	0.59	0.59	0.52	6.19M
September 02, 2025	0.52	0.52	0.52	0.53	0.51	2.67M
September 01, 2025	0.51	0.53	0.53	0.54	0.51	4.78M
August 29, 2025	0.51	0.52	0.52	0.53	0.5	3.36M
August 28, 2025	0.55	0.52	0.52	0.58	0.51	4.97M
August 27, 2025	0.58	0.57	0.57	0.59	0.54	6.48M
August 26, 2025	0.55	0.58	0.58	0.58	0.54	5.23M
August 25, 2025	0.55	0.54	0.54	0.55	0.52	3.69M
August 22, 2025	0.51	0.54	0.54	0.63	0.51	18.79M
August 21, 2025	0.49	0.51	0.51	0.52	0.49	5.15M
August 20, 2025	0.5	0.5	0.5	0.51	0.49	3.65M
August 19, 2025	0.47	0.51	0.51	0.52	0.47	5.14M
August 18, 2025	0.48	0.48	0.48	0.48	0.47	2.22M
August 15, 2025	0.48	0.48	0.48	0.48	0.47	2.68M
August 14, 2025	0.46	0.48	0.48	0.48	0.46	3.37M
August 13, 2025	0.48	0.46	0.46	0.48	0.46	2.5M
August 12, 2025	0.47	0.48	0.48	0.48	0.46	3.36M
August 11, 2025	0.5	0.47	0.47	0.5	0.46	4.32M
August 08, 2025	0.45	0.5	0.5	0.51	0.43	20.94M
August 07, 2025	0.43	0.45	0.45	0.45	0.42	5.88M
August 06, 2025	0.4	0.43	0.43	0.47	0.4	7.75M
August 05, 2025	0.4	0.4	0.4	0.4	0.38	3.37M
August 04, 2025	0.39	0.4	0.4	0.4	0.39	1.81M
August 01, 2025	0.4	0.4	0.4	0.4	0.39	1.81M
July 31, 2025	0.38	0.39	0.39	0.39	0.38	1.57M
July 30, 2025	0.38	0.39	0.39	0.39	0.37	180,000
July 29, 2025	0.39	0.39	0.39	0.39	0.38	920,000
July 28, 2025	0.39	0.39	0.39	0.39	0.39	370,000
July 25, 2025	0.39	0.39	0.39	0.39	0.38	840,000
July 24, 2025	0.39	0.4	0.4	0.4	0.39	80,000
July 23, 2025	0.39	0.4	0.4	0.4	0.39	500,000
July 22, 2025	0.4	0.39	0.39	0.4	0.39	415,000
July 21, 2025	0.41	0.4	0.4	0.42	0.38	270,000
July 18, 2025	0.4	0.4	0.4	0.4	0.39	90,000
July 17, 2025	0.4	0.38	0.38	0.4	0.38	1.08M
July 16, 2025	0.39	0.4	0.4	0.4	0.38	404,000
July 15, 2025	0.4	0.4	0.4	0.4	0.38	960,000
July 14, 2025	0.39	0.4	0.4	0.4	0.39	70,000
July 11, 2025	0.37	0.39	0.39	0.39	0.36	1.56M
July 10, 2025	0.39	0.38	0.38	0.41	0.36	3.16M
July 09, 2025	0.41	0.39	0.39	0.41	0.38	620,000
July 08, 2025	0.41	0.41	0.41	0.41	0.38	570,500
July 07, 2025	0.41	0.41	0.41	0.41	0.37	2.62M
July 04, 2025	0.41	0.41	0.41	0.41	0.39	3.26M
July 03, 2025	0.42	0.41	0.41	0.42	0.4	260,000
July 02, 2025	0.4	0.42	0.42	0.42	0.4	940,000
June 30, 2025	0.41	0.41	0.41	0.41	0.4	390,000
June 27, 2025	0.42	0.41	0.41	0.42	0.4	550,000
June 26, 2025	0.4	0.4	0.4	0.4	0.39	950,000
June 25, 2025	0.42	0.4	0.4	0.43	0.38	4.82M
June 24, 2025	0.39	0.41	0.41	0.41	0.38	1.72M
June 23, 2025	0.36	0.39	0.39	0.41	0.35	2.8M
June 20, 2025	0.37	0.36	0.36	0.37	0.35	1.4M
June 19, 2025	0.37	0.38	0.38	0.4	0.31	5.73M
June 18, 2025	0.42	0.37	0.37	0.44	0.37	3.82M
June 17, 2025	0.47	0.42	0.42	0.48	0.41	5.25M
June 16, 2025	0.44	0.46	0.46	0.47	0.43	1.24M
June 13, 2025	0.47	0.45	0.45	0.47	0.45	1.36M

Vala Inc. (2051.HK) HKSE