Value Partners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.040 | 2.090 | 2.030 | 2.060 | 1.995 | 5,853,000 |
| 2024-05-13 | 2.110 | 2.190 | 2.040 | 2.100 | 2.034 | 11,119,000 |
| 2024-05-10 | 1.990 | 2.140 | 1.990 | 2.100 | 2.034 | 11,078,110 |
| 2024-05-09 | 1.910 | 1.970 | 1.900 | 1.960 | 1.898 | 3,101,000 |
| 2024-05-08 | 1.950 | 1.960 | 1.890 | 1.910 | 1.850 | 5,349,000 |
| 2024-05-07 | 2.010 | 2.050 | 1.950 | 1.970 | 1.908 | 4,692,000 |
| 2024-05-06 | 1.810 | 2.140 | 1.790 | 1.990 | 1.927 | 19,447,000 |
| 2024-05-03 | 1.850 | 1.850 | 1.740 | 1.800 | 1.743 | 6,996,000 |
| 2024-05-02 | 1.800 | 1.840 | 1.770 | 1.800 | 1.743 | 2,705,000 |
| 2024-04-30 | 1.840 | 1.850 | 1.790 | 1.800 | 1.743 | 2,864,000 |
| 2024-04-29 | 1.830 | 1.860 | 1.780 | 1.840 | 1.782 | 5,752,000 |
| 2024-04-26 | 1.700 | 1.820 | 1.690 | 1.810 | 1.753 | 11,839,000 |
| 2024-04-25 | 1.730 | 1.780 | 1.690 | 1.700 | 1.646 | 4,624,000 |
| 2024-04-24 | 1.720 | 1.740 | 1.680 | 1.730 | 1.675 | 22,258,000 |
| 2024-04-23 | 1.680 | 1.690 | 1.660 | 1.690 | 1.637 | 1,373,000 |
| 2024-04-22 | 1.700 | 1.720 | 1.670 | 1.680 | 1.627 | 2,507,000 |
| 2024-04-19 | 1.660 | 1.720 | 1.660 | 1.700 | 1.646 | 1,753,000 |
| 2024-04-18 | 1.720 | 1.720 | 1.670 | 1.680 | 1.627 | 1,779,605 |
| 2024-04-17 | 1.680 | 1.700 | 1.650 | 1.700 | 1.646 | 1,153,000 |
| 2024-04-16 | 1.710 | 1.710 | 1.640 | 1.660 | 1.608 | 2,251,000 |
| 2024-04-15 | 1.690 | 1.740 | 1.680 | 1.720 | 1.666 | 1,588,957 |
| 2024-04-12 | 1.780 | 1.800 | 1.700 | 1.720 | 1.666 | 2,516,000 |
| 2024-04-11 | 1.760 | 1.820 | 1.750 | 1.800 | 1.743 | 1,555,000 |
| 2024-04-10 | 1.730 | 1.790 | 1.720 | 1.770 | 1.714 | 2,420,760 |
| 2024-04-09 | 1.710 | 1.750 | 1.700 | 1.730 | 1.675 | 1,401,000 |
| 2024-04-08 | 1.760 | 1.760 | 1.690 | 1.700 | 1.646 | 1,522,760 |
| 2024-04-05 | 1.810 | 1.810 | 1.680 | 1.680 | 1.627 | 1,125,000 |
| 2024-04-03 | 1.800 | 1.830 | 1.770 | 1.820 | 1.763 | 943,000 |
| 2024-04-02 | 1.790 | 1.850 | 1.790 | 1.800 | 1.743 | 1,662,000 |
| 2024-03-28 | 1.830 | 1.830 | 1.780 | 1.790 | 1.734 | 662,000 |
| 2024-03-27 | 1.800 | 1.830 | 1.780 | 1.800 | 1.743 | 1,059,500 |
| 2024-03-26 | 1.840 | 1.850 | 1.810 | 1.830 | 1.772 | 1,790,500 |
| 2024-03-25 | 1.840 | 1.840 | 1.800 | 1.810 | 1.753 | 1,787,000 |
| 2024-03-22 | 1.890 | 1.890 | 1.820 | 1.840 | 1.782 | 2,381,000 |
| 2024-03-21 | 1.890 | 1.890 | 1.820 | 1.860 | 1.801 | 1,514,000 |
| 2024-03-20 | 1.790 | 1.890 | 1.780 | 1.870 | 1.811 | 2,169,000 |
| 2024-03-19 | 1.770 | 1.800 | 1.740 | 1.780 | 1.724 | 1,770,000 |
| 2024-03-18 | 1.730 | 1.770 | 1.700 | 1.770 | 1.714 | 1,802,916 |
| 2024-03-15 | 1.770 | 1.770 | 1.700 | 1.720 | 1.666 | 6,033,916 |
| 2024-03-14 | 1.790 | 1.810 | 1.760 | 1.770 | 1.714 | 1,441,000 |
| 2024-03-13 | 1.800 | 1.840 | 1.800 | 1.810 | 1.753 | 1,096,000 |
| 2024-03-12 | 1.740 | 1.830 | 1.730 | 1.820 | 1.763 | 3,132,000 |
| 2024-03-11 | 1.770 | 1.780 | 1.740 | 1.750 | 1.695 | 1,064,000 |
| 2024-03-08 | 1.700 | 1.760 | 1.700 | 1.730 | 1.675 | 2,069,000 |
| 2024-03-07 | 1.700 | 1.720 | 1.660 | 1.690 | 1.637 | 1,006,000 |
| 2024-03-06 | 1.660 | 1.720 | 1.620 | 1.690 | 1.637 | 1,914,000 |
| 2024-03-05 | 1.670 | 1.680 | 1.620 | 1.640 | 1.588 | 3,133,000 |
| 2024-03-04 | 1.710 | 1.710 | 1.660 | 1.670 | 1.617 | 2,724,000 |
| 2024-03-01 | 1.740 | 1.740 | 1.710 | 1.710 | 1.656 | 1,052,000 |
| 2024-02-29 | 1.730 | 1.770 | 1.710 | 1.710 | 1.656 | 5,161,000 |
| 2024-02-28 | 1.780 | 1.790 | 1.730 | 1.730 | 1.675 | 1,592,000 |
| 2024-02-27 | 1.770 | 1.800 | 1.750 | 1.770 | 1.714 | 1,416,000 |
| 2024-02-26 | 1.790 | 1.810 | 1.750 | 1.790 | 1.734 | 753,000 |
| 2024-02-23 | 1.800 | 1.810 | 1.750 | 1.780 | 1.724 | 2,621,000 |
| 2024-02-22 | 1.780 | 1.800 | 1.750 | 1.790 | 1.734 | 1,946,000 |
| 2024-02-21 | 1.760 | 1.840 | 1.750 | 1.790 | 1.734 | 2,195,998 |
| 2024-02-20 | 1.770 | 1.770 | 1.710 | 1.760 | 1.705 | 789,000 |
| 2024-02-19 | 1.790 | 1.790 | 1.720 | 1.740 | 1.685 | 1,043,000 |
| 2024-02-16 | 1.720 | 1.800 | 1.720 | 1.790 | 1.734 | 1,610,500 |
| 2024-02-15 | 1.720 | 1.740 | 1.690 | 1.700 | 1.646 | 1,677,000 |
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.