Vedan International (Holdings) Limited - 2317.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	0.63	0.63	0.63	0.63	0.63	48,000
November 04, 2025	0.63	0.64	0.64	0.64	0.63	8,000
November 03, 2025	0.65	0.65	0.65	0.65	0.65	0
October 31, 2025	0.65	0.65	0.65	0.65	0.65	0
October 30, 2025	0.65	0.65	0.65	0.65	0.65	0
October 28, 2025	0.67	0.65	0.65	0.67	0.62	210,000
October 27, 2025	0.67	0.67	0.67	0.67	0.67	0
October 24, 2025	0.68	0.67	0.67	0.68	0.67	104,000
October 23, 2025	0.68	0.68	0.68	0.68	0.68	16,000
October 20, 2025	0.68	0.68	0.68	0.68	0.68	0
October 17, 2025	0.72	0.68	0.68	0.72	0.68	8,000
October 16, 2025	0.68	0.68	0.68	0.68	0.67	84,000
October 15, 2025	0.68	0.67	0.67	0.68	0.67	64,000
October 14, 2025	0.69	0.69	0.69	0.69	0.69	0
October 13, 2025	0.69	0.69	0.69	0.69	0.69	48,000
October 10, 2025	0.7	0.7	0.7	0.7	0.7	0
October 09, 2025	0.7	0.7	0.7	0.7	0.69	308,000
October 08, 2025	0.69	0.69	0.69	0.69	0.69	0
October 06, 2025	0.69	0.69	0.69	0.69	0.69	0
October 03, 2025	0.69	0.69	0.69	0.69	0.69	24,000
October 02, 2025	0.67	0.67	0.67	0.67	0.67	0
September 30, 2025	0.67	0.67	0.67	0.67	0.67	0
September 29, 2025	0.67	0.67	0.67	0.67	0.67	0
September 26, 2025	0.67	0.67	0.67	0.67	0.67	0
September 25, 2025	0.67	0.67	0.67	0.67	0.67	12,000
September 24, 2025	0.67	0.67	0.67	0.67	0.67	0
September 23, 2025	0.67	0.67	0.67	0.67	0.66	96,000
September 22, 2025	0.67	0.67	0.67	0.67	0.67	8,000
September 19, 2025	0.69	0.69	0.69	0.69	0.69	0
September 18, 2025	0.69	0.69	0.69	0.69	0.69	60,000
September 17, 2025	0.7	0.7	0.68	0.7	0.7	0
September 16, 2025	0.7	0.7	0.7	0.7	0.7	20,000
September 15, 2025	0.74	0.74	0.74	0.74	0.74	0
September 12, 2025	0.74	0.74	0.74	0.74	0.74	0
September 11, 2025	0.74	0.74	0.74	0.74	0.74	0
September 10, 2025	0.74	0.74	0.74	0.75	0.74	412,000
September 09, 2025	0.74	0.74	0.74	0.74	0.74	0
September 08, 2025	0.77	0.74	0.73	0.77	0.73	48,000
September 05, 2025	0.7	0.7	0.7	0.7	0.7	0
September 04, 2025	0.7	0.7	0.7	0.7	0.7	0
September 03, 2025	0.74	0.7	0.7	0.74	0.7	16,000
September 02, 2025	0.73	0.73	0.73	0.73	0.73	0
September 01, 2025	0.74	0.73	0.73	0.74	0.73	444,000
August 29, 2025	0.73	0.73	0.73	0.73	0.73	0
August 28, 2025	0.74	0.74	0.74	0.75	0.74	444,000
August 27, 2025	0.72	0.72	0.72	0.72	0.72	16,000
August 26, 2025	0.74	0.73	0.73	0.75	0.7	48,000
August 25, 2025	0.68	0.78	0.78	0.8	0.68	648,000
August 22, 2025	0.78	0.78	0.78	0.78	0.78	0
August 21, 2025	0.77	0.78	0.78	0.79	0.67	100,000
August 20, 2025	0.78	0.78	0.78	0.78	0.78	128,000
August 19, 2025	0.76	0.76	0.76	0.76	0.76	8,000
August 18, 2025	0.72	0.76	0.76	0.78	0.72	168,000
August 15, 2025	0.71	0.72	0.72	0.72	0.71	16,000
August 14, 2025	0.72	0.73	0.73	0.74	0.68	148,000
August 13, 2025	0.64	0.73	0.73	0.73	0.64	708,000
August 12, 2025	0.65	0.65	0.65	0.65	0.65	0
August 11, 2025	0.64	0.65	0.63	0.66	0.63	24,000
August 08, 2025	0.63	0.63	0.63	0.63	0.63	8,000
August 07, 2025	0.61	0.62	0.62	0.62	0.61	60,000

Vedan International (Holdings) Limited (2317.HK) HKSE