Vala Inc. (HKG:2051)
Hong Kong · Delayed Price · Currency is HKD 0.7900
-0.0100 (-1.25%)
Oct 2, 2025, 4:08 PM HKT
Vala Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | -2.50% | 4,521,500 |
| Sep 30, 2025 | 0.74 | 0.81 | 0.73 | 0.80 | 0.80 | 8.11% | 11,960,000 |
| Sep 29, 2025 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | 2.78% | 5,200,000 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -1.37% | 4,970,000 |
| Sep 25, 2025 | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | 7.35% | 6,533,000 |
| Sep 24, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 3,570,000 |
| Sep 23, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 2,570,000 |
| Sep 22, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -10.00% | 5,907,000 |
| Sep 19, 2025 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | - | 7,217,000 |
| Sep 18, 2025 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | -2.78% | 5,280,000 |
| Sep 17, 2025 | 0.69 | 0.75 | 0.67 | 0.72 | 0.72 | 2.86% | 5,126,500 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -5.41% | 4,558,000 |
| Sep 15, 2025 | 0.62 | 0.74 | 0.61 | 0.74 | 0.74 | 19.35% | 11,401,000 |
| Sep 12, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | - | 3,630,000 |
| Sep 11, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -3.13% | 6,346,000 |
| Sep 10, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 5,091,000 |
| Sep 9, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.65 | 3.17% | 8,121,000 |
| Sep 8, 2025 | 0.62 | 0.64 | 0.60 | 0.63 | 0.63 | 5.00% | 8,430,000 |
| Sep 5, 2025 | 0.58 | 0.63 | 0.55 | 0.60 | 0.60 | 3.45% | 8,555,000 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.53 | 0.58 | 0.58 | -1.69% | 5,730,000 |
| Sep 3, 2025 | 0.52 | 0.59 | 0.52 | 0.59 | 0.59 | 13.46% | 6,190,000 |
| Sep 2, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 2,670,000 |
| Sep 1, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 4,780,000 |
| Aug 29, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 3,360,000 |
| Aug 28, 2025 | 0.55 | 0.58 | 0.51 | 0.52 | 0.52 | -8.77% | 4,970,000 |
| Aug 27, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | 0.57 | -1.72% | 6,480,000 |
| Aug 26, 2025 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 5,227,000 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 3,690,000 |
| Aug 22, 2025 | 0.51 | 0.63 | 0.51 | 0.54 | 0.54 | 5.88% | 18,792,000 |
| Aug 21, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 5,149,000 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 3,652,000 |
| Aug 19, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 7.37% | 5,136,000 |
| Aug 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,220,000 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,675,000 |
| Aug 14, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 3,373,000 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 2,500,000 |
| Aug 12, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 3,355,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.00% | 4,315,000 |
| Aug 8, 2025 | 0.45 | 0.51 | 0.43 | 0.50 | 0.50 | 12.36% | 20,936,500 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 4.71% | 5,880,000 |
| Aug 6, 2025 | 0.40 | 0.47 | 0.40 | 0.43 | 0.43 | 6.25% | 7,751,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 1.27% | 3,367,500 |
| Aug 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,808,500 |
| Aug 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 1,813,000 |
| Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,570,000 |
| Jul 30, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 180,000 |
| Jul 29, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 920,000 |
| Jul 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 370,000 |
| Jul 25, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.27% | 840,000 |
| Jul 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 80,000 |