Vala Inc. (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 02051  2018-07-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-16 0 11 0.630 0.600 0.640 19,420,935 0.630 0.600 0.640 0.500 0.700 32,469,500 0.5981 5.00%
2026-02-27 0 17 0.600 0.590 0.600 23,180,043 0.600 0.590 0.600 0.570 0.640 38,716,423 0.5987 -1.64%
2026-01-30 0 21 0.610 0.600 0.610 29,484,285 0.610 0.600 0.610 0.480 0.640 52,839,000 0.5580 17.31%
2025-12-31 0 21 0.520 0.495 0.520 19,945,406 0.520 0.495 0.520 0.480 0.570 37,882,565 0.5265 -7.14%
2025-11-28 0 20 0.560 0.550 0.560 24,126,530 0.560 0.550 0.560 0.480 0.580 45,937,500 0.5252 3.70%
2025-10-31 0 20 0.540 0.530 0.540 79,252,561 0.540 0.530 0.540 0.485 0.870 114,431,800 0.6926 -32.50%
2025-09-30 0 22 0.800 0.790 0.800 87,554,937 0.800 0.790 0.800 0.510 0.810 133,425,500 0.6562 53.85%
2025-08-29 0 21 0.520 0.510 0.520 57,866,162 0.520 0.510 0.520 0.380 0.630 116,040,500 0.4987 35.06%
2025-07-31 0 22 0.385 0.380 0.385 7,957,632 0.385 0.380 0.385 0.355 0.415 20,579,500 0.3867 -4.94%
2025-06-30 0 21 0.405 0.395 0.405 32,740,550 0.405 0.395 0.405 0.310 0.530 77,310,800 0.4235 14.08%
2025-05-30 0 20 0.355 0.350 0.355 11,498,155 0.355 0.350 0.355 0.231 0.365 41,188,000 0.2792 43.72%
2025-04-30 0 19 0.247 0.245 0.247 8,094,353 0.247 0.245 0.247 0.213 0.260 33,785,500 0.2396 12.79%
2025-03-31 0 21 0.219 0.216 0.220 9,877,163 0.219 0.216 0.220 0.210 0.265 40,535,300 0.2437 -2.67%
2025-02-28 0 20 0.225 0.218 0.225 8,073,807 0.225 0.218 0.225 0.216 0.255 33,740,500 0.2393 -9.27%
2025-01-28 0 19 0.248 0.242 0.248 8,815,921 0.248 0.242 0.248 0.232 0.280 35,465,500 0.2486 3.33%
2024-12-31 0 20 0.240 0.236 0.240 4,142,088 0.240 0.236 0.240 0.206 0.260 17,495,800 0.2367 5.73%
2024-11-29 0 21 0.227 0.224 0.227 13,784,937 0.227 0.224 0.227 0.203 0.255 58,977,500 0.2337 -3.40%
2024-10-31 0 21 0.235 0.228 0.235 20,084,978 0.235 0.228 0.235 0.166 0.280 94,957,616 0.2115 6.33%
2024-09-30 0 19 0.221 0.210 0.222 3,665,171 0.221 0.210 0.222 0.199 0.265 17,155,000 0.2137 -13.33%
2024-08-30 0 22 0.255 0.237 0.255 5,652,586 0.255 0.237 0.255 0.225 0.290 22,663,000 0.2494 2.82%
2024-07-31 0 22 0.248 0.240 0.249 2,254,075 0.248 0.240 0.249 0.211 0.280 8,807,500 0.2559 1.22%
2024-06-28 0 19 0.245 0.245 0.248 9,752,594 0.245 0.245 0.248 0.173 0.345 39,891,000 0.2445 45.83%
2024-05-31 0 21 0.168 0.165 0.172 6,905,455 0.168 0.165 0.172 0.118 0.185 48,267,000 0.1431 47.37%
2024-04-30 0 20 0.114 0.113 0.117 4,538,330 0.114 0.113 0.117 0.103 0.133 38,717,000 0.1172 -5.00%
2024-03-28 0 20 0.120 0.114 0.122 2,396,685 0.120 0.114 0.122 0.080 0.140 20,878,000 0.1148 33.33%
2024-02-29 0 19 0.090 0.080 0.091 395,803 0.090 0.080 0.091 0.070 0.094 4,766,500 0.0830 13.92%
2024-01-31 0 22 0.079 0.071 0.080 264,867 0.079 0.071 0.080 0.066 0.090 3,194,000 0.0829 -4.82%
2023-12-29 0 19 0.083 0.080 0.084 979,108 0.083 0.080 0.084 0.071 0.100 11,734,000 0.0834 -9.78%
2023-11-30 0 22 0.092 0.087 0.092 1,366,594 0.092 0.087 0.092 0.087 0.104 14,402,500 0.0949 2.22%
2023-10-31 0 20 0.090 0.090 0.091 610,174 0.090 0.090 0.091 0.080 0.109 6,893,000 0.0885 -5.26%
2023-09-29 0 19 0.095 0.095 0.098 493,798 0.095 0.095 0.098 0.081 0.105 5,106,500 0.0967 1.06%
2023-08-31 0 23 0.094 0.086 0.095 594,230 0.094 0.086 0.095 0.085 0.106 6,344,000 0.0937 -7.84%
2023-07-31 0 20 0.102 0.100 0.102 363,659 0.102 0.100 0.102 0.096 0.118 3,469,500 0.1048 -8.11%
2023-06-30 0 21 0.111 0.110 0.111 1,237,974 0.111 0.110 0.111 0.087 0.114 11,892,500 0.1041 29.07%
2023-05-31 0 21 0.086 0.086 0.099 1,027,899 0.086 0.086 0.099 0.084 0.117 10,202,000 0.1008 -19.63%
2023-04-28 0 17 0.107 0.103 0.110 2,158,220 0.107 0.103 0.110 0.106 0.135 17,572,500 0.1228 -15.08%
2023-03-31 0 23 0.126 0.126 0.133 13,697,616 0.126 0.126 0.133 0.126 0.300 81,819,500 0.1674 -29.21%
2023-02-28 0 20 0.178 0.171 0.185 1,491,894 0.178 0.171 0.185 0.171 0.202 7,931,000 0.1881 -3.78%
2023-01-31 0 18 0.185 0.184 0.216 1,421,844 0.185 0.184 0.216 0.183 0.217 7,274,270 0.1955 2.21%
2022-12-30 0 20 0.181 0.182 0.194 5,319,400 0.181 0.182 0.194 0.175 0.246 26,731,500 0.1990 -3.21%
2022-11-30 0 22 0.187 0.182 0.187 3,398,275 0.187 0.182 0.187 0.162 0.235 17,022,500 0.1996 -5.56%
2022-10-31 0 20 0.198 0.160 0.198 762,360 0.198 0.160 0.198 0.172 0.222 3,949,500 0.1930 -7.48%
2022-09-30 0 21 0.214 0.197 0.215 778,778 0.214 0.197 0.215 0.195 0.275 3,348,000 0.2326 -8.15%
2022-08-31 0 23 0.233 0.230 0.233 2,850,689 0.233 0.230 0.233 0.210 0.250 12,528,920 0.2275 -4.90%
2022-07-29 0 20 0.245 0.230 0.237 2,544,331 0.245 0.230 0.237 0.227 0.275 10,104,504 0.2518 -9.26%
2022-06-30 0 21 0.270 0.265 0.270 25,865,836 0.270 0.265 0.270 0.250 0.350 91,117,500 0.2839 -8.47%
2022-05-31 0 20 0.295 0.290 0.295 29,325,130 0.295 0.290 0.295 0.218 0.450 91,567,000 0.3203 0.00%
2022-04-29 0 18 0.295 0.290 0.300 1,386,510 0.295 0.290 0.300 0.270 0.385 4,467,000 0.3104 -18.06%
2022-03-31 0 23 0.360 0.360 0.370 4,444,389 0.360 0.360 0.370 0.260 0.495 13,065,500 0.3402 -26.53%
2022-02-28 0 17 0.490 0.470 0.510 1,292,040 0.490 0.470 0.510 0.460 0.530 2,573,000 0.5022 -2.00%
2022-01-31 0 21 0.500 0.455 0.500 2,399,439 0.500 0.455 0.500 0.440 0.580 4,568,500 0.5252 -5.66%
2021-12-31 0 22 0.530 0.530 0.550 5,687,335 0.530 0.530 0.550 0.520 0.710 9,561,000 0.5948 -7.02%
2021-11-30 0 22 0.570 0.570 0.590 5,290,850 0.570 0.570 0.590 0.570 0.730 8,096,000 0.6535 -19.72%
2021-10-29 0 18 0.710 0.690 0.710 43,699,820 0.710 0.690 0.710 0.660 0.970 53,442,500 0.8177 1.43%
2021-09-30 0 21 0.700 0.700 0.710 22,078,320 0.700 0.700 0.710 0.680 1.070 24,316,500 0.9080 -22.22%
2021-08-31 0 22 0.900 0.890 0.910 24,652,035 0.900 0.890 0.910 0.800 1.100 25,431,000 0.9694 -12.62%
2021-07-30 0 21 1.030 1.020 1.040 58,979,823 1.030 1.020 1.040 0.840 1.380 48,987,675 1.2040 -19.53%
2021-06-30 0 21 1.280 1.280 1.290 112,835,930 1.280 1.280 1.290 1.270 1.610 78,531,120 1.4368 -5.19%
2021-05-31 0 20 1.350 1.350 1.380 81,768,393 1.350 1.350 1.380 1.300 1.530 58,847,260 1.3895 -6.25%
2021-04-30 0 19 1.440 1.440 1.450 219,024,521 1.440 1.440 1.450 1.000 1.720 155,173,003 1.4115 33.33%
2021-03-31 0 23 1.080 1.060 1.080 317,847,642 1.080 1.060 1.080 0.850 1.650 243,485,000 1.3054 -26.53%
2021-02-26 0 18 1.470 1.470 1.480 838,039,925 1.470 1.470 1.480 0.510 3.480 484,596,000 1.7294 177.36%
2021-01-29 0 20 0.530 0.510 0.530 13,574,226 0.530 0.510 0.530 0.425 0.610 25,901,000 0.5241 12.77%
2020-12-31 0 22 0.470 0.470 0.475 3,221,491 0.470 0.470 0.475 0.460 0.530 6,482,500 0.4970 -6.00%
2020-11-30 0 21 0.500 0.500 0.520 2,666,997 0.500 0.500 0.520 0.455 0.530 5,346,500 0.4988 4.17%
2020-10-30 0 18 0.480 0.480 0.490 6,621,017 0.480 0.480 0.490 0.450 0.650 12,339,500 0.5366 -26.15%
2020-09-30 0 22 0.650 0.650 0.670 22,206,895 0.650 0.650 0.670 0.560 0.830 32,085,500 0.6921 14.04%
2020-08-31 0 21 0.570 0.570 0.590 15,339,133 0.570 0.570 0.590 0.550 0.820 23,351,200 0.6569 -22.97%
2020-07-31 0 22 0.740 0.730 0.740 103,456,380 0.740 0.730 0.740 0.485 0.920 144,836,000 0.7143 48.00%
2020-06-30 0 21 0.500 0.490 0.500 15,006,033 0.500 0.490 0.500 0.435 0.580 29,995,500 0.5003 4.17%
2020-05-29 0 20 0.480 0.480 0.495 8,583,808 0.480 0.480 0.495 0.450 0.660 16,462,500 0.5214 -5.88%
2020-04-29 0 19 0.510 0.510 0.520 10,277,210 0.510 0.510 0.520 0.500 0.770 16,143,000 0.6366 -25.00%
2020-03-31 0 22 0.680 0.680 0.700 28,315,342 0.680 0.680 0.700 0.670 1.180 31,158,800 0.9087 -40.87%
2020-02-28 0 20 1.150 1.150 1.160 85,238,652 1.150 1.150 1.160 1.130 1.350 69,387,500 1.2284 1.77%
2020-01-31 0 20 1.130 1.130 1.150 43,869,778 1.130 1.130 1.150 1.050 1.610 29,966,510 1.4640 -22.60%
2019-12-31 0 20 1.460 1.460 1.470 56,844,190 1.460 1.460 1.470 1.380 1.800 35,793,500 1.5881 -17.51%
2019-11-29 0 21 1.770 1.760 1.770 107,119,745 1.770 1.760 1.770 1.560 1.920 62,044,000 1.7265 6.63%
2019-10-31 1 21 1.660 1.660 1.670 464,358,051 1.660 1.660 1.670 1.580 3.290 225,138,500 2.0625 -46.62%
2019-09-30 0 21 3.110 3.120 3.200 156,317,232 3.110 3.120 3.200 3.010 3.940 44,941,000 3.4783 0.65%
2019-08-30 0 22 3.090 3.090 3.110 150,258,551 3.090 3.090 3.110 3.020 3.780 45,791,884 3.2813 -18.47%
2019-07-31 0 22 3.790 3.770 3.790 100,469,070 3.790 3.770 3.790 3.670 4.370 25,229,525 3.9822 -11.66%
2019-06-28 0 19 4.290 4.200 4.290 91,774,382 4.290 4.200 4.290 4.020 4.710 21,675,750 4.2340 -6.94%
2019-05-31 0 21 4.610 4.560 4.610 89,944,802 4.610 4.560 4.610 4.220 5.490 18,781,486 4.7890 -14.31%
2019-04-30 0 19 5.380 5.340 5.380 150,427,999 5.380 5.340 5.380 5.190 5.990 27,343,395 5.5014 -5.61%
2019-03-29 0 21 5.700 5.690 5.700 141,037,024 5.700 5.690 5.700 5.330 7.140 23,117,243 6.1009 -15.81%
2019-02-28 0 17 6.770 6.760 6.770 90,233,409 6.770 6.760 6.770 4.530 7.500 15,112,818 5.9707 44.97%
2019-01-31 0 22 4.670 4.670 4.840 80,581,227 4.670 4.670 4.840 3.860 5.140 18,151,448 4.4394 8.10%
2018-12-31 0 19 4.320 4.320 4.400 64,704,930 4.320 4.320 4.400 3.510 4.440 15,755,500 4.1068 2.86%
2018-11-30 0 22 4.200 4.050 4.200 93,284,595 4.200 4.050 4.200 3.970 4.980 21,286,000 4.3824 0.96%
2018-10-31 0 21 4.160 4.160 4.190 99,637,637 4.160 4.160 4.190 3.900 6.430 19,940,500 4.9967 -30.43%
2018-09-28 0 19 5.980 5.980 6.030 93,030,075 5.980 5.980 6.030 5.600 7.900 13,725,500 6.7779 -24.49%
2018-08-31 0 23 7.920 7.890 7.920 113,329,527 7.920 7.890 7.920 6.400 8.400 15,413,888 7.3524 -3.88%
2018-07-31 0 13 8.240 8.210 8.260 612,530,263 8.240 8.210 8.260 7.660 9.550 70,130,488 8.7342

Webb-site Database - Powered By Linux Group

Back to top