Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.670	2.740	2.620	2.740	2.123	3,916,000
2023-08-16	2.760	2.850	2.710	2.710	2.100	12,222,950
2023-08-15	2.790	2.800	2.710	2.760	2.138	4,565,714
2023-08-14	2.770	2.810	2.630	2.800	2.169	9,285,000
2023-08-11	2.850	2.990	2.720	2.780	2.154	11,811,000
2023-08-10	2.730	2.830	2.700	2.830	2.193	4,614,000
2023-08-09	2.710	2.740	2.660	2.740	2.123	2,569,000
2023-08-08	2.670	2.740	2.660	2.720	2.107	653,000
2023-08-07	2.710	2.750	2.650	2.690	2.084	1,162,000
2023-08-04	2.840	2.920	2.700	2.700	2.092	2,078,000
2023-08-03	2.710	2.840	2.710	2.840	2.200	1,531,000
2023-08-02	2.920	2.950	2.780	2.800	2.169	1,563,000
2023-08-01	2.960	2.970	2.840	2.930	2.270	1,557,000
2023-07-31	2.980	3.040	2.880	2.930	2.270	2,893,200
2023-07-28	2.830	2.960	2.780	2.940	2.278	6,565,000
2023-07-27	2.800	2.820	2.770	2.810	2.177	809,000
2023-07-26	2.800	2.800	2.720	2.790	2.162	543,000
2023-07-25	2.790	2.810	2.750	2.800	2.169	629,000
2023-07-24	2.680	2.710	2.670	2.710	2.100	654,000
2023-07-21	2.700	2.780	2.690	2.730	2.115	1,857,000
2023-07-20	2.720	2.800	2.720	2.740	2.123	1,643,000
2023-07-19	2.800	2.800	2.700	2.780	2.154	1,365,000
2023-07-18	2.760	2.800	2.760	2.800	2.169	1,396,000
2023-07-14	2.700	2.860	2.700	2.850	2.208	2,348,000
2023-07-13	2.700	2.700	2.660	2.700	2.092	1,392,000
2023-07-12	2.550	2.650	2.550	2.650	2.053	1,381,000
2023-07-11	2.540	2.640	2.540	2.610	2.022	1,278,000
2023-07-10	2.510	2.590	2.490	2.590	2.007	1,254,624
2023-07-07	2.490	2.590	2.490	2.550	1.976	92,934,000
2023-07-06	2.520	2.570	2.480	2.560	1.983	1,726,000
2023-07-05	2.590	2.590	2.540	2.560	1.983	1,489,000
2023-07-04	2.550	2.570	2.520	2.570	1.991	887,000
2023-07-03	2.520	2.570	2.510	2.540	1.968	916,000
2023-06-30	2.470	2.540	2.470	2.470	1.914	1,897,100
2023-06-29	2.550	2.600	2.470	2.500	1.937	3,660,000
2023-06-28	2.660	2.660	2.590	2.610	2.022	2,870,000
2023-06-27	2.620	2.680	2.590	2.660	2.061	2,508,000
2023-06-26	2.610	2.630	2.530	2.610	2.022	1,863,000
2023-06-23	2.700	2.700	2.590	2.610	2.022	1,097,000
2023-06-21	2.710	2.710	2.640	2.700	2.092	1,323,000
2023-06-20	2.830	2.830	2.690	2.700	2.092	3,339,000
2023-06-19	2.800	2.840	2.780	2.790	2.162	3,060,000
2023-06-16	2.910	2.910	2.810	2.860	2.216	3,855,500
2023-06-15	2.870	2.920	2.830	2.900	2.247	10,665,000
2023-06-14	2.780	2.880	2.760	2.810	2.177	1,763,000
2023-06-13	2.840	2.870	2.790	2.820	2.185	2,817,000
2023-06-12	2.930	2.930	2.830	2.840	2.200	2,573,000
2023-06-09	2.790	2.940	2.760	2.890	2.239	12,184,000
2023-06-08	2.560	2.820	2.510	2.790	2.162	12,506,000
2023-06-07	2.570	2.580	2.530	2.560	1.983	5,231,000
2023-06-06	2.550	2.630	2.530	2.580	1.999	3,700,000
2023-06-05	2.600	2.600	2.400	2.540	1.968	3,919,000
2023-06-02	2.500	2.650	2.410	2.500	1.937	12,939,000
2023-06-01	2.190	2.360	2.180	2.350	1.821	3,656,000
2023-05-31	2.240	2.240	2.070	2.190	1.697	4,668,508
2023-05-30	2.550	2.670	2.220	2.240	1.736	12,579,000
2023-05-29	2.220	2.250	2.200	2.220	1.720	776,000
2023-05-25	2.230	2.230	2.160	2.180	1.689	1,320,000
2023-05-24	2.230	2.350	2.220	2.230	1.728	1,048,000
2023-05-23	2.330	2.330	2.250	2.280	1.767	887,000

← NewerPage 14 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.