Vedan International (Holdings) Limited (HKG:2317)
Hong Kong · Delayed Price · Currency is HKD 0.7100
+0.0200 (2.90%)
At close: Mar 27, 2026
HKG:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | - | 56,000 |
| Mar 25, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 6.15% | 424,000 |
| Mar 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 23, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 24,000 |
| Mar 20, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 64,000 |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 18, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | - | 120,000 |
| Mar 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 60,000 |
| Mar 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Mar 13, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -5.71% | 16,000 |
| Mar 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 8,000 |
| Mar 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Mar 10, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 16,000 |
| Mar 9, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 6.15% | 56,000 |
| Mar 6, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 372,000 |
| Mar 5, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Mar 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 24,000 |
| Mar 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | - |
| Mar 2, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | - | 44,000 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Feb 26, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -5.88% | 88,000 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 12,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 9, 2026 | 0.68 | 0.70 | 0.65 | 0.67 | 0.67 | - | 132,000 |
| Feb 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 124,000 |
| Feb 5, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 4, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 172,000 |
| Feb 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Feb 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 12,000 |
| Jan 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jan 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 16,000 |
| Jan 27, 2026 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 24,000 |
| Jan 26, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 4.48% | 20,000 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 44,000 |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 19, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 40,000 |
| Jan 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 15, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 20,000 |
| Jan 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jan 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |