Vedan International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.760	0.760	0.760	0.760	0.514	284,000
2021-11-30	0.760	0.760	0.760	0.760	0.514	436,000
2021-11-29	0.760	0.780	0.760	0.780	0.528	112,000
2021-11-26	0.790	0.790	0.790	0.790	0.534	0
2021-11-25	0.800	0.800	0.760	0.790	0.534	156,000
2021-11-24	0.770	0.800	0.770	0.800	0.541	40,000
2021-11-23	0.760	0.770	0.750	0.770	0.521	312,000
2021-11-22	0.770	0.770	0.770	0.770	0.521	20,000
2021-11-19	0.780	0.780	0.780	0.780	0.528	0
2021-11-18	0.760	0.790	0.760	0.790	0.534	28,000
2021-11-17	0.790	0.790	0.790	0.790	0.534	0
2021-11-16	0.790	0.790	0.760	0.790	0.534	92,000
2021-11-15	0.790	0.790	0.790	0.790	0.534	0
2021-11-12	0.790	0.790	0.790	0.790	0.534	0
2021-11-11	0.810	0.810	0.760	0.790	0.534	792,000
2021-11-10	0.760	0.790	0.760	0.790	0.534	796,000
2021-11-09	0.790	0.790	0.790	0.790	0.534	0
2021-11-08	0.790	0.790	0.760	0.790	0.534	20,000
2021-11-05	0.760	0.840	0.750	0.790	0.534	1,720,000
2021-11-04	0.760	0.770	0.760	0.760	0.514	768,000
2021-11-03	0.770	0.780	0.770	0.780	0.528	40,000
2021-11-02	0.790	0.790	0.790	0.790	0.534	0
2021-11-01	0.790	0.790	0.790	0.790	0.534	12,000
2021-10-29	0.780	0.860	0.760	0.790	0.534	1,360,000
2021-10-28	0.790	0.790	0.760	0.790	0.534	3,812,000
2021-10-27	0.760	0.790	0.760	0.790	0.534	104,000
2021-10-26	0.790	0.790	0.790	0.790	0.534	0
2021-10-25	0.790	0.790	0.760	0.790	0.534	52,000
2021-10-22	0.780	0.870	0.740	0.790	0.534	1,360,000
2021-10-21	0.800	0.800	0.780	0.780	0.528	20,000
2021-10-20	0.780	0.800	0.750	0.800	0.541	192,000
2021-10-19	0.740	0.780	0.740	0.780	0.528	156,000
2021-10-18	0.780	0.780	0.780	0.780	0.528	0

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.