Value Partners Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.700	1.740	1.690	1.720	1.666	1,194,500
2024-02-09	1.720	1.750	1.690	1.720	1.666	512,000
2024-02-08	1.750	1.800	1.730	1.740	1.685	1,765,000
2024-02-07	1.790	1.790	1.720	1.730	1.675	879,000
2024-02-06	1.710	1.780	1.710	1.750	1.695	2,315,000
2024-02-05	1.720	1.730	1.640	1.710	1.656	2,451,000
2024-02-02	1.820	1.830	1.730	1.750	1.695	2,904,000
2024-02-01	1.800	1.830	1.770	1.800	1.743	2,986,000
2024-01-31	1.790	1.820	1.770	1.800	1.743	2,479,000
2024-01-30	1.800	1.840	1.770	1.810	1.753	2,084,000
2024-01-29	1.840	1.850	1.800	1.820	1.763	3,416,000
2024-01-26	1.780	1.830	1.780	1.800	1.743	4,533,000
2024-01-25	1.790	1.840	1.780	1.820	1.763	4,813,000
2024-01-24	1.740	1.810	1.690	1.790	1.734	4,600,000
2024-01-23	1.690	1.740	1.680	1.700	1.646	2,775,000
2024-01-22	1.790	1.790	1.680	1.680	1.627	1,528,208
2024-01-19	1.810	1.810	1.750	1.780	1.724	2,482,000
2024-01-18	1.880	1.920	1.790	1.800	1.743	4,785,000
2024-01-17	2.060	2.060	1.900	1.920	1.859	3,859,500
2024-01-16	2.070	2.110	2.040	2.060	1.995	3,395,000
2024-01-15	2.060	2.080	2.020	2.070	2.005	1,828,000
2024-01-12	2.070	2.100	2.060	2.090	2.024	2,705,000
2024-01-11	2.020	2.080	2.020	2.070	2.005	2,432,000
2024-01-10	2.020	2.060	1.990	2.030	1.966	1,732,000
2024-01-09	2.080	2.110	2.030	2.030	1.966	801,000
2024-01-08	2.080	2.100	2.020	2.080	2.014	3,875,000
2024-01-05	2.120	2.150	2.090	2.110	2.043	1,683,000
2024-01-04	2.130	2.150	2.110	2.120	2.053	861,000
2024-01-03	2.140	2.190	2.100	2.140	2.073	4,392,000
2024-01-02	2.150	2.160	2.100	2.150	2.082	3,554,000
2023-12-29	2.240	2.240	2.050	2.140	2.073	4,829,000
2023-12-28	2.010	2.260	1.920	2.240	2.169	25,041,000
2023-12-27	2.510	2.540	2.380	2.500	1.937	7,146,000
2023-12-22	2.600	2.610	2.500	2.510	1.945	3,446,000
2023-12-21	2.550	2.620	2.540	2.580	1.999	3,219,000
2023-12-20	2.530	2.590	2.520	2.570	1.991	2,911,000
2023-12-19	2.490	2.530	2.480	2.530	1.960	3,740,000
2023-12-18	2.540	2.560	2.490	2.530	1.960	2,247,000
2023-12-15	2.370	2.560	2.370	2.540	1.968	17,785,000
2023-12-14	2.310	2.370	2.310	2.350	1.821	1,190,000
2023-12-13	2.260	2.350	2.260	2.310	1.790	3,360,000
2023-12-12	2.230	2.300	2.220	2.290	1.774	1,246,000
2023-12-11	2.260	2.260	2.210	2.220	1.720	2,761,000
2023-12-08	2.290	2.360	2.260	2.260	1.751	3,948,500
2023-12-07	2.270	2.330	2.220	2.330	1.805	3,029,000
2023-12-06	2.270	2.290	2.220	2.280	1.767	6,321,000
2023-12-05	2.500	2.520	2.210	2.250	1.743	9,395,000
2023-12-04	2.330	2.330	2.240	2.270	1.759	2,144,000
2023-12-01	2.460	2.460	2.310	2.310	1.790	4,666,000
2023-11-30	2.380	2.440	2.360	2.440	1.890	11,568,440
2023-11-29	2.360	2.410	2.340	2.380	1.844	7,440,000
2023-11-28	2.310	2.370	2.250	2.360	1.828	4,620,140
2023-11-27	2.310	2.360	2.250	2.300	1.782	4,744,000
2023-11-24	2.250	2.320	2.160	2.300	1.782	4,990,000
2023-11-23	2.290	2.290	2.200	2.250	1.743	2,930,000
2023-11-22	2.390	2.450	2.260	2.290	1.774	2,568,000
2023-11-21	2.390	2.420	2.360	2.380	1.844	1,926,000
2023-11-20	2.400	2.410	2.350	2.390	1.852	2,074,000
2023-11-17	2.410	2.430	2.360	2.400	1.859	2,170,000
2023-11-16	2.480	2.500	2.410	2.430	1.883	1,649,000

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.