Value Partners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.470 | 1.520 | 1.470 | 1.480 | 1.433 | 831,000 |
| 2024-08-08 | 1.420 | 1.490 | 1.420 | 1.470 | 1.424 | 618,724 |
| 2024-08-07 | 1.460 | 1.490 | 1.450 | 1.470 | 1.424 | 1,569,000 |
| 2024-08-06 | 1.460 | 1.470 | 1.420 | 1.460 | 1.414 | 1,964,000 |
| 2024-08-05 | 1.490 | 1.510 | 1.420 | 1.430 | 1.385 | 2,777,000 |
| 2024-08-02 | 1.530 | 1.550 | 1.480 | 1.490 | 1.443 | 2,603,000 |
| 2024-08-01 | 1.580 | 1.590 | 1.530 | 1.550 | 1.501 | 1,585,250 |
| 2024-07-31 | 1.480 | 1.550 | 1.470 | 1.550 | 1.501 | 2,450,000 |
| 2024-07-30 | 1.510 | 1.510 | 1.470 | 1.470 | 1.424 | 1,706,000 |
| 2024-07-29 | 1.480 | 1.530 | 1.480 | 1.520 | 1.472 | 2,029,000 |
| 2024-07-26 | 1.490 | 1.520 | 1.460 | 1.490 | 1.443 | 2,371,000 |
| 2024-07-25 | 1.480 | 1.520 | 1.470 | 1.490 | 1.443 | 2,321,000 |
| 2024-07-24 | 1.530 | 1.530 | 1.470 | 1.490 | 1.443 | 3,031,000 |
| 2024-07-23 | 1.560 | 1.560 | 1.510 | 1.520 | 1.472 | 1,222,000 |
| 2024-07-22 | 1.560 | 1.570 | 1.530 | 1.540 | 1.491 | 5,143,000 |
| 2024-07-19 | 1.620 | 1.620 | 1.550 | 1.580 | 1.530 | 900,000 |
| 2024-07-18 | 1.590 | 1.630 | 1.590 | 1.610 | 1.559 | 377,000 |
| 2024-07-17 | 1.630 | 1.640 | 1.590 | 1.590 | 1.540 | 1,040,000 |
| 2024-07-16 | 1.600 | 1.650 | 1.600 | 1.630 | 1.579 | 1,147,000 |
| 2024-07-15 | 1.620 | 1.650 | 1.600 | 1.620 | 1.569 | 2,048,000 |
| 2024-07-12 | 1.610 | 1.660 | 1.610 | 1.650 | 1.598 | 1,187,000 |
| 2024-07-11 | 1.550 | 1.640 | 1.550 | 1.610 | 1.559 | 2,612,000 |
| 2024-07-10 | 1.500 | 1.570 | 1.480 | 1.540 | 1.491 | 2,837,281 |
| 2024-07-09 | 1.430 | 1.520 | 1.410 | 1.470 | 1.424 | 8,082,000 |
| 2024-07-08 | 1.450 | 1.450 | 1.400 | 1.420 | 1.375 | 4,119,000 |
| 2024-07-05 | 1.450 | 1.480 | 1.420 | 1.460 | 1.414 | 3,123,000 |
| 2024-07-04 | 1.510 | 1.530 | 1.440 | 1.450 | 1.404 | 6,951,000 |
| 2024-07-03 | 1.500 | 1.520 | 1.480 | 1.500 | 1.453 | 2,401,000 |
| 2024-07-02 | 1.570 | 1.570 | 1.470 | 1.480 | 1.433 | 6,418,902 |
| 2024-06-28 | 1.640 | 1.640 | 1.550 | 1.560 | 1.511 | 5,638,000 |
| 2024-06-27 | 1.690 | 1.690 | 1.630 | 1.640 | 1.588 | 3,479,000 |
| 2024-06-26 | 1.700 | 1.700 | 1.670 | 1.700 | 1.646 | 1,805,995 |
| 2024-06-25 | 1.730 | 1.730 | 1.680 | 1.700 | 1.646 | 1,224,000 |
| 2024-06-24 | 1.700 | 1.700 | 1.660 | 1.700 | 1.646 | 1,811,000 |
| 2024-06-21 | 1.720 | 1.740 | 1.690 | 1.700 | 1.646 | 23,351,000 |
| 2024-06-20 | 1.770 | 1.780 | 1.720 | 1.720 | 1.666 | 2,413,000 |
| 2024-06-19 | 1.720 | 1.770 | 1.710 | 1.750 | 1.695 | 3,107,000 |
| 2024-06-18 | 1.720 | 1.720 | 1.690 | 1.700 | 1.646 | 1,435,000 |
| 2024-06-17 | 1.700 | 1.730 | 1.690 | 1.700 | 1.646 | 889,000 |
| 2024-06-14 | 1.710 | 1.740 | 1.700 | 1.720 | 1.666 | 1,569,000 |
| 2024-06-13 | 1.730 | 1.730 | 1.700 | 1.710 | 1.656 | 1,088,000 |
| 2024-06-12 | 1.720 | 1.730 | 1.690 | 1.700 | 1.646 | 3,260,000 |
| 2024-06-11 | 1.750 | 1.750 | 1.720 | 1.720 | 1.666 | 1,812,000 |
| 2024-06-07 | 1.750 | 1.800 | 1.750 | 1.760 | 1.705 | 1,057,000 |
| 2024-06-06 | 1.790 | 1.810 | 1.750 | 1.750 | 1.695 | 3,479,000 |
| 2024-06-05 | 1.770 | 1.800 | 1.740 | 1.770 | 1.714 | 4,780,632 |
| 2024-06-04 | 1.730 | 1.770 | 1.720 | 1.760 | 1.705 | 4,700,000 |
| 2024-06-03 | 1.700 | 1.780 | 1.700 | 1.730 | 1.675 | 10,750,010 |
| 2024-05-31 | 1.780 | 1.810 | 1.700 | 1.700 | 1.646 | 41,537,422 |
| 2024-05-30 | 1.820 | 1.820 | 1.780 | 1.780 | 1.724 | 1,704,000 |
| 2024-05-29 | 1.820 | 1.840 | 1.790 | 1.800 | 1.743 | 3,175,000 |
| 2024-05-28 | 1.910 | 1.910 | 1.820 | 1.830 | 1.772 | 5,994,000 |
| 2024-05-27 | 1.880 | 1.930 | 1.840 | 1.890 | 1.830 | 5,993,000 |
| 2024-05-24 | 1.930 | 1.950 | 1.840 | 1.860 | 1.801 | 10,574,260 |
| 2024-05-23 | 2.000 | 2.000 | 1.920 | 1.950 | 1.889 | 3,396,000 |
| 2024-05-22 | 1.960 | 2.050 | 1.950 | 1.990 | 1.927 | 8,092,000 |
| 2024-05-21 | 2.060 | 2.070 | 1.950 | 1.960 | 1.898 | 8,399,000 |
| 2024-05-20 | 2.090 | 2.140 | 2.030 | 2.060 | 1.995 | 15,051,320 |
| 2024-05-17 | 2.040 | 2.160 | 2.020 | 2.090 | 2.024 | 26,724,000 |
| 2024-05-16 | 2.080 | 2.090 | 2.030 | 2.040 | 1.976 | 8,462,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0550 HKD |
| 2025-05-02 | 0.0100 HKD |
| 2023-12-28 | 0.5000 HKD |
| 2023-05-03 | 0.0340 HKD |
| 2022-05-03 | 0.0800 HKD |
| 2021-05-04 | 0.2600 HKD |
| 2020-04-29 | 0.0900 HKD |
| 2019-04-30 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.