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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.66	0.66	0.66	0.69	0.63	7.34M
October 16, 2025	0.77	0.69	0.69	0.78	0.68	6.37M
October 15, 2025	0.75	0.77	0.77	0.78	0.74	5.32M
October 14, 2025	0.77	0.77	0.77	0.79	0.75	5.14M
October 13, 2025	0.79	0.78	0.78	0.79	0.74	6.22M
October 10, 2025	0.83	0.79	0.79	0.83	0.78	4.74M
October 09, 2025	0.87	0.83	0.83	0.87	0.81	3.26M
October 08, 2025	0.83	0.86	0.86	0.87	0.82	9.24M
October 06, 2025	0.81	0.83	0.83	0.84	0.8	6.04M
October 03, 2025	0.78	0.83	0.83	0.86	0.77	8.81M
October 02, 2025	0.8	0.79	0.79	0.82	0.77	4.78M
September 30, 2025	0.74	0.8	0.8	0.81	0.73	11.96M
September 29, 2025	0.75	0.74	0.74	0.75	0.7	5.2M
September 26, 2025	0.74	0.72	0.72	0.74	0.69	4.97M
September 25, 2025	0.66	0.73	0.73	0.74	0.66	6.53M
September 24, 2025	0.65	0.68	0.68	0.68	0.64	3.57M
September 23, 2025	0.63	0.66	0.66	0.66	0.63	2.57M
September 22, 2025	0.68	0.63	0.63	0.69	0.63	5.91M
September 19, 2025	0.7	0.7	0.7	0.76	0.7	7.12M
September 18, 2025	0.73	0.7	0.7	0.73	0.67	5.28M
September 17, 2025	0.69	0.72	0.72	0.75	0.67	5.13M
September 16, 2025	0.74	0.7	0.7	0.74	0.69	4.56M
September 15, 2025	0.62	0.74	0.74	0.74	0.61	11.4M
September 12, 2025	0.63	0.62	0.62	0.64	0.61	3.63M
September 11, 2025	0.64	0.62	0.62	0.65	0.61	6.35M
September 10, 2025	0.67	0.64	0.64	0.67	0.62	5.09M
September 09, 2025	0.64	0.65	0.65	0.67	0.61	8.12M
September 08, 2025	0.62	0.63	0.63	0.64	0.6	8.43M
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

Vala Inc. (2051.HK) HKSE