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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.52	0.5	0.5	0.52	0.5	771,065
December 23, 2025	0.53	0.52	0.52	0.54	0.51	2.07M
December 22, 2025	0.54	0.52	0.52	0.55	0.52	2.31M
December 19, 2025	0.55	0.54	0.54	0.55	0.52	1.84M
December 18, 2025	0.52	0.52	0.52	0.54	0.51	1.12M
December 17, 2025	0.52	0.54	0.54	0.54	0.52	1.92M
December 16, 2025	0.56	0.53	0.53	0.57	0.52	2.01M
December 15, 2025	0.56	0.56	0.56	0.56	0.54	560,000
December 12, 2025	0.54	0.56	0.56	0.56	0.52	2.17M
December 11, 2025	0.55	0.54	0.54	0.55	0.53	1.57M
December 10, 2025	0.56	0.56	0.56	0.56	0.55	1.54M
December 09, 2025	0.55	0.56	0.56	0.56	0.54	1.8M
December 08, 2025	0.54	0.56	0.56	0.56	0.53	1.53M
December 05, 2025	0.53	0.54	0.54	0.54	0.52	1.65M
December 04, 2025	0.54	0.54	0.54	0.54	0.52	2.38M
December 03, 2025	0.54	0.53	0.53	0.54	0.51	1.69M
December 02, 2025	0.53	0.54	0.54	0.54	0.53	1.66M
December 01, 2025	0.56	0.55	0.55	0.56	0.51	2.34M
November 28, 2025	0.54	0.56	0.56	0.57	0.52	2.47M
November 27, 2025	0.53	0.54	0.54	0.54	0.53	1.25M
November 26, 2025	0.53	0.54	0.54	0.54	0.52	1.93M
November 25, 2025	0.5	0.53	0.53	0.53	0.5	3.34M
November 24, 2025	0.49	0.5	0.5	0.5	0.49	1.47M
November 21, 2025	0.5	0.5	0.5	0.5	0.48	3.43M
November 20, 2025	0.52	0.51	0.51	0.52	0.5	2.32M
November 19, 2025	0.53	0.52	0.52	0.53	0.5	2.13M
November 18, 2025	0.53	0.53	0.53	0.53	0.52	1.02M
November 17, 2025	0.55	0.53	0.53	0.55	0.51	3.08M
November 14, 2025	0.57	0.55	0.55	0.57	0.54	2.24M
November 13, 2025	0.54	0.58	0.58	0.58	0.53	2.91M
November 12, 2025	0.52	0.54	0.54	0.54	0.52	1.58M
November 11, 2025	0.53	0.53	0.53	0.54	0.52	2.8M
November 10, 2025	0.57	0.53	0.53	0.57	0.52	3.4M
November 07, 2025	0.52	0.57	0.57	0.57	0.52	3.04M
November 06, 2025	0.52	0.52	0.52	0.52	0.5	1.97M
November 05, 2025	0.52	0.52	0.52	0.53	0.51	1.51M
November 04, 2025	0.53	0.52	0.52	0.53	0.51	2.01M
November 03, 2025	0.53	0.52	0.52	0.54	0.52	2.14M
October 31, 2025	0.54	0.54	0.54	0.55	0.53	1.37M
October 30, 2025	0.52	0.55	0.55	0.55	0.5	3.16M
October 28, 2025	0.52	0.52	0.52	0.54	0.51	2.28M
October 27, 2025	0.58	0.55	0.55	0.59	0.53	3.4M
October 24, 2025	0.5	0.56	0.56	0.56	0.5	4.48M
October 23, 2025	0.66	0.5	0.5	0.66	0.49	20.16M
October 22, 2025	0.66	0.66	0.66	0.68	0.65	3.91M
October 21, 2025	0.69	0.68	0.68	0.69	0.66	4.3M
October 20, 2025	0.66	0.68	0.68	0.68	0.65	4.34M
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

Vala Inc. (2051.HK) HKSE