Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.490	2.520	2.450	2.510	1.945	1,686,000
2023-11-14	2.430	2.500	2.410	2.500	1.937	451,000
2023-11-13	2.510	2.510	2.410	2.480	1.921	1,170,000
2023-11-10	2.510	2.510	2.390	2.470	1.914	1,979,000
2023-11-09	2.380	2.510	2.370	2.510	1.945	3,028,000
2023-11-08	2.440	2.450	2.380	2.430	1.883	3,373,000
2023-11-07	2.510	2.510	2.380	2.440	1.890	3,813,000
2023-11-06	2.510	2.530	2.460	2.520	1.952	1,505,000
2023-11-03	2.560	2.570	2.400	2.470	1.914	2,489,000
2023-11-02	2.680	2.690	2.530	2.560	1.983	6,586,000
2023-11-01	2.700	2.700	2.640	2.650	2.053	5,369,000
2023-10-31	2.700	2.700	2.630	2.700	2.092	4,115,000
2023-10-30	2.700	2.710	2.680	2.700	2.092	534,000
2023-10-27	2.720	2.730	2.700	2.710	2.100	417,000
2023-10-26	2.620	2.720	2.620	2.700	2.092	1,059,000
2023-10-25	2.710	2.730	2.660	2.700	2.092	762,000
2023-10-24	2.710	2.710	2.620	2.710	2.100	728,000
2023-10-20	2.680	2.710	2.660	2.710	2.100	751,000
2023-10-19	2.680	2.710	2.670	2.700	2.092	1,017,000
2023-10-18	2.730	2.740	2.700	2.710	2.100	442,000
2023-10-17	2.700	2.740	2.680	2.710	2.100	743,000
2023-10-16	2.710	2.710	2.570	2.700	2.092	966,000
2023-10-13	2.670	2.710	2.620	2.690	2.084	1,400,000
2023-10-12	2.670	2.690	2.580	2.690	2.084	1,843,000
2023-10-11	2.570	2.650	2.570	2.650	2.053	1,082,000
2023-10-10	2.580	2.590	2.520	2.570	1.991	600,000
2023-10-09	2.430	2.550	2.430	2.530	1.960	421,000
2023-10-06	2.400	2.430	2.380	2.430	1.883	236,000
2023-10-05	2.450	2.450	2.380	2.400	1.859	177,000
2023-10-04	2.410	2.410	2.370	2.370	1.836	119,000
2023-10-03	2.450	2.450	2.350	2.420	1.875	328,000
2023-09-29	2.460	2.500	2.450	2.470	1.914	371,000
2023-09-28	2.590	2.610	2.460	2.460	1.906	1,078,000
2023-09-27	2.610	2.630	2.580	2.630	2.038	836,000
2023-09-26	2.540	2.610	2.520	2.590	2.007	1,772,000
2023-09-25	2.500	2.550	2.490	2.540	1.968	823,000
2023-09-22	2.400	2.540	2.400	2.520	1.952	700,000
2023-09-21	2.440	2.450	2.410	2.430	1.883	225,000
2023-09-20	2.440	2.500	2.440	2.440	1.890	756,000
2023-09-19	2.450	2.490	2.430	2.480	1.921	711,000
2023-09-18	2.430	2.460	2.420	2.450	1.898	376,000
2023-09-15	2.490	2.510	2.420	2.420	1.875	3,638,000
2023-09-14	2.520	2.530	2.480	2.530	1.960	528,000
2023-09-13	2.560	2.560	2.500	2.500	1.937	876,000
2023-09-12	2.580	2.590	2.550	2.560	1.983	245,000
2023-09-11	2.580	2.610	2.510	2.590	2.007	1,195,000
2023-09-07	2.610	2.620	2.550	2.590	2.007	1,041,000
2023-09-06	2.640	2.660	2.590	2.660	2.061	915,000
2023-09-05	2.680	2.680	2.550	2.640	2.045	1,504,000
2023-09-04	2.670	2.710	2.650	2.700	2.092	2,605,000
2023-08-31	2.680	2.700	2.630	2.670	2.069	9,127,000
2023-08-30	2.700	2.740	2.640	2.650	2.053	1,023,000
2023-08-29	2.600	2.720	2.600	2.700	2.092	641,000
2023-08-28	2.600	2.750	2.600	2.650	2.053	1,643,000
2023-08-25	2.540	2.600	2.540	2.570	1.991	1,639,822
2023-08-24	2.500	2.580	2.490	2.550	1.976	1,136,000
2023-08-23	2.560	2.600	2.460	2.530	1.960	2,105,000
2023-08-22	2.630	2.640	2.570	2.610	2.022	852,000
2023-08-21	2.730	2.730	2.560	2.590	2.007	2,309,000
2023-08-18	2.720	2.780	2.700	2.750	2.131	3,407,000

← NewerPage 13 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.