Want to see HK:2317 full AI Analyst Report?
Vedan International (Holdings) Ltd. (2317) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | +0.76% | 12,000 | 0.38 |
| Oct 29, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 72,000 | 2.33 |
| Oct 28, 2026 | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.67 | 0.72 | 0.66 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.67 | 0.72 | 0.65 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | +3.88% | 28,000 | 0.83 |
| Oct 22, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.27% | 24,000 | 0.72 |
| Oct 21, 2026 | 0.66 | 0.71 | 0.66 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 36,000 | 1.05 |
| Oct 19, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +1.49% | 96,000 | 2.72 |
| Oct 15, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | +0.75% | 108,000 | 3.22 |
| Oct 14, 2026 | 0.67 | 0.72 | 0.67 | 0.67 | 0.67 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -0.75% | 268,000 | 9.14 |
| Oct 12, 2026 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -2.19% | 232,000 | 9.05 |
| Oct 09, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -1.44% | 72,000 | 2.92 |
| Oct 08, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -3.47% | 168,000 | 7.65 |
| Oct 07, 2026 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 8,000 | 0.36 |
| Oct 02, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.67% | 280,000 | 15.98 |
| Oct 01, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.00% | 11,712 | 0.68 |
| Sep 29, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.46% | 12,000 | 0.70 |
| Sep 25, 2026 | 0.79 | 0.85 | 0.72 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.79 | 0.80 | 0.74 | 0.79 | 0.79 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +5.37% | 8,000 | 0.47 |
| Sep 22, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.75 | 0.81 | 0.70 | 0.75 | 0.75 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +2.34% | 8,000 | 0.42 |
| Sep 16, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.73 | +0.00% | 20,000 | 1.06 |
| Sep 15, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.73 | -6.19% | 48,000 | 2.66 |
| Sep 14, 2026 | 0.83 | 0.83 | 0.83 | 0.82 | 0.78 | +0.00% | 84,000 | 5.03 |
| Sep 11, 2026 | 0.82 | 0.83 | 0.82 | 0.82 | 0.78 | +10.07% | 176,000 | 12.66 |
| Sep 10, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.71 | +0.00% | 92,000 | 7.39 |
| Sep 09, 2026 | 0.75 | 0.82 | 0.74 | 0.75 | 0.71 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.75 | 0.82 | 0.73 | 0.75 | 0.71 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.80 | 0.80 | 0.73 | 0.75 | 0.71 | -0.70% | 12,000 | 0.98 |
| Sep 04, 2026 | 0.75 | 0.78 | 0.75 | 0.75 | 0.71 | +2.75% | 0 | 0.00 |
| Sep 03, 2026 | 0.73 | 0.78 | 0.73 | 0.73 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.73 | 0.78 | 0.73 | 0.73 | 0.69 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.73 | 0.78 | 0.73 | 0.73 | 0.69 | +0.73% | 0 | 0.00 |
| Aug 31, 2026 | 0.73 | 0.78 | 0.73 | 0.73 | 0.69 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.76 | 0.76 | 0.72 | 0.73 | 0.69 | -4.59% | 24,000 | 1.39 |
| Aug 27, 2026 | 0.76 | 0.78 | 0.76 | 0.76 | 0.72 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.72 | 0.76 | 0.72 | 0.76 | 0.72 | +10.11% | 96,000 | 5.79 |
| Aug 25, 2026 | 0.69 | 0.76 | 0.69 | 0.69 | 0.65 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.65 | +0.00% | 8,000 | 0.46 |