Vedan International (Holdings) Limited (HKG:2317)
Hong Kong
· Delayed Price · Currency is HKD 0.790
0.00 (0.00%)
Apr 29, 2026, 3:00 PM HKT
HKG:2317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 8,000 |
| Apr 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 8,000 |
| Apr 22, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 60,000 |
| Apr 21, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 156,000 |
| Apr 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 44,000 |
| Apr 17, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 76,000 |
| Apr 16, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 40,000 |
| Apr 15, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 188,000 |
| Apr 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 83,751 |
| Apr 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 184,000 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 276,000 |
| Apr 9, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | - | 160,000 |
| Apr 8, 2026 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 5.26% | 528,000 |
| Apr 2, 2026 | 0.76 | 0.76 | 0.73 | 0.76 | 0.76 | 4.11% | 104,000 |
| Apr 1, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Mar 31, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Mar 30, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 12,000 |
| Mar 27, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.90% | 84,000 |
| 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 | - | - |
| Jan 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 44,000 |
| Jan 9, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 32,000 |
| Jan 5, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 292,000 |
| Jan 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 28,000 |
| Dec 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Dec 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 24,000 |
| Dec 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 7,425 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 14,000 |
| Dec 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 8,000 |
| Dec 19, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 32,000 |
| Dec 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 104,000 |
| Dec 15, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -6.06% | 348,000 |
| Dec 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | - |
| Dec 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | - |
| Dec 9, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 44,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 5, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | - | 80,000 |
| Dec 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.67 | 0.67 | 1.52% | 160,000 |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 40,000 |