Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	3.070	3.100	3.000	3.020	2.307	465,000
2023-02-20	3.030	3.100	2.980	3.070	2.346	865,000
2023-02-17	3.020	3.070	3.010	3.030	2.315	372,000
2023-02-16	3.070	3.120	3.020	3.020	2.307	399,000
2023-02-15	3.100	3.100	3.010	3.070	2.346	1,184,851
2023-02-14	3.140	3.160	3.100	3.120	2.384	203,000
2023-02-13	3.030	3.170	3.030	3.140	2.399	917,000
2023-02-10	3.090	3.130	3.030	3.030	2.315	1,375,000
2023-02-09	3.070	3.160	3.070	3.160	2.414	1,146,000
2023-02-08	3.070	3.100	3.040	3.040	2.323	603,100
2023-02-07	3.090	3.160	3.070	3.070	2.346	797,000
2023-02-06	3.180	3.180	3.040	3.100	2.369	1,696,000
2023-02-03	3.200	3.220	3.110	3.180	2.430	1,448,000
2023-02-02	3.240	3.300	3.200	3.220	2.460	930,000
2023-02-01	3.270	3.270	3.200	3.240	2.476	1,022,000
2023-01-31	3.220	3.250	3.150	3.190	2.437	1,324,000
2023-01-30	3.400	3.400	3.110	3.170	2.422	4,696,000
2023-01-27	3.410	3.430	3.310	3.400	2.598	1,527,000
2023-01-26	3.390	3.480	3.390	3.450	2.636	1,327,000
2023-01-20	3.400	3.400	3.330	3.380	2.583	1,488,000
2023-01-19	3.380	3.390	3.320	3.370	2.575	1,081,000
2023-01-18	3.410	3.450	3.360	3.430	2.621	1,586,000
2023-01-17	3.480	3.480	3.330	3.410	2.605	1,689,000
2023-01-16	3.380	3.470	3.330	3.420	2.613	1,822,000
2023-01-13	3.350	3.380	3.330	3.380	2.583	952,000
2023-01-12	3.300	3.390	3.290	3.350	2.560	2,355,000
2023-01-11	3.340	3.420	3.300	3.350	2.560	3,137,000
2023-01-10	3.410	3.500	3.290	3.330	2.544	1,725,000
2023-01-09	3.350	3.440	3.330	3.410	2.605	1,953,180
2023-01-06	3.270	3.330	3.270	3.300	2.521	3,326,000
2023-01-05	3.150	3.300	3.090	3.270	2.499	5,103,000
2023-01-04	3.050	3.140	3.020	3.110	2.376	2,348,000
2023-01-03	2.880	3.060	2.790	3.050	2.330	3,199,000
2022-12-30	2.870	2.940	2.870	2.880	2.201	818,178
2022-12-29	2.930	2.930	2.850	2.860	2.185	343,000
2022-12-28	2.890	2.980	2.880	2.930	2.239	1,052,996
2022-12-23	2.800	2.870	2.800	2.870	2.193	1,035,580
2022-12-22	2.760	2.870	2.760	2.860	2.185	1,237,928
2022-12-21	2.750	2.770	2.720	2.750	2.101	343,040
2022-12-20	2.810	2.850	2.690	2.770	2.116	1,414,000
2022-12-19	2.920	2.980	2.800	2.860	2.185	3,501,000
2022-12-16	2.800	2.950	2.790	2.920	2.231	2,208,000
2022-12-15	2.980	2.980	2.810	2.890	2.208	2,055,000
2022-12-14	3.000	3.040	2.930	2.990	2.285	1,429,000
2022-12-13	2.860	3.010	2.830	3.000	2.292	3,304,000
2022-12-12	2.810	2.970	2.810	2.900	2.216	4,404,507
2022-12-09	2.630	2.890	2.630	2.890	2.208	5,543,000
2022-12-08	2.560	2.670	2.560	2.650	2.025	1,420,000
2022-12-07	2.600	2.670	2.560	2.600	1.987	4,324,518
2022-12-06	2.570	2.740	2.570	2.650	2.025	1,843,272
2022-12-05	2.430	2.700	2.430	2.680	2.048	4,496,986
2022-12-02	2.390	2.500	2.350	2.380	1.818	1,013,986
2022-12-01	2.420	2.480	2.390	2.430	1.857	3,168,174
2022-11-30	2.340	2.390	2.300	2.340	1.788	1,449,858
2022-11-29	2.220	2.340	2.220	2.340	1.788	1,562,000
2022-11-28	2.200	2.230	2.140	2.200	1.681	1,520,000
2022-11-25	2.280	2.310	2.250	2.310	1.765	319,000
2022-11-24	2.260	2.300	2.260	2.290	1.750	221,000
2022-11-23	2.280	2.300	2.160	2.220	1.696	860,000
2022-11-22	2.260	2.340	2.230	2.280	1.742	514,000

← NewerPage 16 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.