Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	2.250	2.290	2.210	2.260	1.751	665,000
2023-05-19	2.270	2.330	2.230	2.280	1.767	574,000
2023-05-18	2.300	2.350	2.270	2.280	1.767	848,000
2023-05-17	2.370	2.370	2.260	2.300	1.782	986,000
2023-05-16	2.390	2.400	2.330	2.370	1.836	1,022,000
2023-05-15	2.280	2.390	2.280	2.390	1.852	741,000
2023-05-12	2.600	2.600	2.320	2.330	1.805	2,075,000
2023-05-11	2.590	2.610	2.470	2.480	1.921	1,668,800
2023-05-10	2.560	2.600	2.550	2.590	2.007	551,000
2023-05-09	2.610	2.670	2.550	2.560	1.983	2,275,000
2023-05-08	2.640	2.680	2.560	2.650	2.053	2,423,000
2023-05-05	2.560	2.650	2.560	2.610	2.022	1,060,000
2023-05-04	2.490	2.570	2.460	2.570	1.991	884,000
2023-05-03	2.430	2.500	2.370	2.450	1.898	1,020,000
2023-05-02	2.510	2.520	2.410	2.460	1.880	644,000
2023-04-28	2.480	2.510	2.390	2.480	1.895	1,837,000
2023-04-27	2.480	2.480	2.450	2.460	1.880	493,000
2023-04-26	2.450	2.490	2.450	2.470	1.887	523,000
2023-04-25	2.500	2.500	2.400	2.440	1.864	1,733,000
2023-04-24	2.530	2.590	2.460	2.470	1.887	757,000
2023-04-21	2.600	2.620	2.510	2.510	1.918	1,471,000
2023-04-20	2.610	2.640	2.560	2.600	1.987	660,000
2023-04-19	2.750	2.750	2.580	2.580	1.971	2,295,150
2023-04-18	2.730	2.770	2.700	2.770	2.116	1,546,000
2023-04-17	2.630	2.690	2.570	2.670	2.040	551,000
2023-04-14	2.690	2.690	2.600	2.630	2.010	1,903,000
2023-04-13	2.650	2.660	2.600	2.650	2.025	1,065,000
2023-04-12	2.670	2.820	2.610	2.680	2.048	1,724,000
2023-04-11	2.490	2.660	2.490	2.660	2.032	3,466,000
2023-04-06	2.440	2.510	2.410	2.490	1.903	4,138,000
2023-04-04	2.480	2.480	2.440	2.440	1.864	661,000
2023-04-03	2.500	2.550	2.470	2.530	1.933	618,000
2023-03-31	2.500	2.560	2.490	2.500	1.910	827,800
2023-03-30	2.520	2.520	2.450	2.500	1.910	673,000
2023-03-29	2.520	2.570	2.490	2.510	1.918	747,000
2023-03-28	2.410	2.500	2.400	2.450	1.872	863,890
2023-03-27	2.450	2.450	2.360	2.390	1.826	972,000
2023-03-24	2.480	2.500	2.450	2.480	1.895	358,000
2023-03-23	2.450	2.490	2.410	2.480	1.895	1,110,000
2023-03-22	2.430	2.530	2.430	2.450	1.872	1,185,000
2023-03-21	2.400	2.440	2.360	2.430	1.857	992,484
2023-03-20	2.530	2.530	2.350	2.370	1.811	3,736,000
2023-03-17	2.570	2.570	2.420	2.530	1.933	4,848,000
2023-03-16	2.580	2.600	2.520	2.530	1.933	856,000
2023-03-15	2.580	2.710	2.580	2.630	2.010	412,000
2023-03-14	2.580	2.630	2.540	2.580	1.971	2,347,000
2023-03-13	2.560	2.650	2.560	2.620	2.002	1,631,000
2023-03-10	2.600	2.630	2.550	2.560	1.956	1,980,994
2023-03-09	2.760	2.790	2.670	2.670	2.040	1,058,000
2023-03-08	2.800	2.800	2.750	2.760	2.109	1,290,000
2023-03-07	2.900	2.960	2.840	2.860	2.185	2,128,000
2023-03-06	2.870	2.940	2.820	2.900	2.216	1,684,435
2023-03-03	2.850	2.930	2.850	2.900	2.216	864,000
2023-03-02	2.920	2.980	2.880	2.890	2.208	420,000
2023-03-01	2.820	2.950	2.760	2.920	2.231	1,693,000
2023-02-28	2.820	2.940	2.820	2.820	2.155	477,155
2023-02-27	2.870	2.950	2.840	2.850	2.178	269,000
2023-02-24	2.870	2.900	2.800	2.890	2.208	758,000
2023-02-23	2.880	2.930	2.850	2.900	2.216	490,000
2023-02-22	2.980	3.000	2.850	2.870	2.193	1,676,000

← NewerPage 15 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.