Vala Inc. (HKG:2051)
Hong Kong
· Delayed Price · Currency is HKD 0.670
+0.050 (8.06%)
At close: Mar 10, 2026
Vala Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.63 | 0.69 | 0.63 | 0.67 | - | 8.06% | 2,813,000 |
| Mar 9, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 2,897,500 |
| Mar 6, 2026 | 0.57 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 2,800,000 |
| Mar 5, 2026 | 0.56 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 2,410,500 |
| Mar 4, 2026 | 0.51 | 0.54 | 0.50 | 0.54 | 0.54 | 3.85% | 3,156,000 |
| Mar 3, 2026 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 3,040,000 |
| Mar 2, 2026 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -11.67% | 2,604,000 |
| Feb 27, 2026 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | - | 2,080,000 |
| Feb 26, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -1.64% | 2,260,000 |
| Feb 25, 2026 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | - | 2,325,000 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,865,000 |
| Feb 23, 2026 | 0.61 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 4,860,000 |
| Feb 20, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 2,410,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 1,030,000 |
| Feb 13, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 2,640,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,200,000 |
| Feb 11, 2026 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 1,440,000 |
| Feb 10, 2026 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 3,970,000 |
| Feb 9, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 1,280,000 |
| Feb 6, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 2,210,000 |
| Feb 5, 2026 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | 1.67% | 2,134,923 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,880,000 |
| Feb 3, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 2,091,000 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 2,040,500 |
| Jan 30, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 2,598,000 |
| Jan 29, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 2,020,000 |
| Jan 28, 2026 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 1,802,000 |
| Jan 27, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,670,000 |
| Jan 26, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 3,300,000 |
| Jan 23, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,681,500 |
| Jan 22, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 3,860,000 |
| Jan 21, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 1,100,000 |
| Jan 20, 2026 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 1,620,000 |
| Jan 19, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 2,070,000 |
| Jan 16, 2026 | 0.58 | 0.63 | 0.57 | 0.58 | 0.58 | - | 3,161,000 |
| Jan 15, 2026 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 2,020,000 |
| Jan 14, 2026 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | - | 3,060,000 |
| Jan 13, 2026 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 9.62% | 6,388,000 |
| Jan 12, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 6.12% | 2,516,000 |
| Jan 9, 2026 | 0.53 | 0.54 | 0.48 | 0.49 | 0.49 | -3.92% | 3,065,000 |
| Jan 8, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 2,320,000 |
| Jan 7, 2026 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 2,460,000 |
| Jan 6, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 2,567,000 |
| Jan 5, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,740,500 |
| Jan 2, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 820,000 |
| Dec 31, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | 0.52 | 5.05% | 2,010,000 |
| Dec 30, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | - | 2,051,000 |
| Dec 29, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 2,976,000 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 761,065 |
| Dec 23, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | - | 2,070,000 |
| Dec 22, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 2,300,000 |
| Dec 19, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | 3.85% | 1,840,000 |
| Dec 18, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 1,110,000 |
| Dec 17, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,910,000 |
| Dec 16, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -5.36% | 2,010,000 |
| Dec 15, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | - | 560,000 |
| Dec 12, 2025 | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 2,180,000 |
| Dec 11, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -3.57% | 1,560,000 |
| Dec 10, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 1,530,000 |
| Dec 9, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 1,790,000 |
| Dec 8, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 1,520,000 |
| Dec 5, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 1,650,000 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 2,390,000 |
| Dec 3, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 1,680,000 |
| Dec 2, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -1.82% | 1,660,000 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | -1.79% | 2,324,500 |
| Nov 28, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 3.70% | 2,462,000 |
| Nov 27, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,250,000 |
| Nov 26, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,900,000 |
| Nov 25, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 3,340,000 |
| Nov 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,470,000 |
| Nov 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -2.94% | 3,420,000 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,320,000 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 2,121,000 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,020,000 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 3,070,000 |
| Nov 14, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -5.17% | 2,230,000 |
| Nov 13, 2025 | 0.54 | 0.58 | 0.53 | 0.58 | 0.58 | 7.41% | 2,910,000 |
| Nov 12, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,570,000 |
| Nov 11, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,800,000 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -7.02% | 3,400,500 |
| Nov 7, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 9.62% | 3,030,000 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 1,960,000 |
| Nov 5, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,510,000 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,010,000 |
| Nov 3, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 2,144,000 |
| Oct 31, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 1,360,000 |
| Oct 30, 2025 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 3,120,000 |
| Oct 28, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -5.45% | 2,270,000 |
| Oct 27, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -1.79% | 3,400,000 |
| Oct 24, 2025 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 12.00% | 4,480,000 |
| Oct 23, 2025 | 0.66 | 0.66 | 0.49 | 0.50 | 0.50 | -24.24% | 20,150,000 |
| Oct 22, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 3,900,000 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 4,296,000 |
| Oct 20, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 4,340,000 |
| Oct 17, 2025 | 0.66 | 0.69 | 0.63 | 0.66 | 0.66 | -4.35% | 7,327,500 |
| Oct 16, 2025 | 0.77 | 0.78 | 0.68 | 0.69 | 0.69 | -10.39% | 6,372,000 |
| Oct 15, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | - | 5,290,000 |
| Oct 14, 2025 | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -1.28% | 5,130,000 |
| Oct 13, 2025 | 0.79 | 0.79 | 0.74 | 0.78 | 0.78 | -1.27% | 6,221,000 |