Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.360	2.360	2.210	2.300	1.757	1,158,000
2022-11-18	2.380	2.430	2.290	2.330	1.780	1,936,000
2022-11-17	2.360	2.380	2.270	2.380	1.818	1,218,000
2022-11-16	2.420	2.430	2.310	2.360	1.803	2,419,000
2022-11-15	2.340	2.460	2.270	2.410	1.841	3,741,000
2022-11-14	2.250	2.380	2.240	2.300	1.757	1,960,360
2022-11-11	2.110	2.190	2.060	2.190	1.673	2,238,000
2022-11-10	2.060	2.060	1.970	1.990	1.521	1,758,000
2022-11-09	2.120	2.120	2.060	2.090	1.597	901,000
2022-11-08	2.160	2.160	2.100	2.130	1.627	1,224,000
2022-11-07	2.130	2.200	2.120	2.160	1.650	2,309,000
2022-11-04	2.050	2.160	2.020	2.130	1.627	1,572,000
2022-11-03	2.060	2.060	1.970	2.010	1.536	386,000
2022-11-02	1.960	2.040	1.960	2.040	1.559	326,000
2022-11-01	1.900	2.000	1.840	1.990	1.521	2,682,000
2022-10-31	1.980	1.980	1.860	1.870	1.429	4,714,000
2022-10-28	1.960	1.980	1.920	1.930	1.475	6,403,000
2022-10-27	1.900	2.020	1.900	1.930	1.475	861,000
2022-10-26	1.870	1.940	1.850	1.910	1.459	2,557,000
2022-10-25	1.840	1.890	1.830	1.840	1.406	735,000
2022-10-24	1.930	1.930	1.830	1.850	1.414	5,640,000
2022-10-21	1.930	1.960	1.920	1.930	1.475	493,000
2022-10-20	1.940	1.940	1.900	1.900	1.452	1,346,000
2022-10-19	1.960	1.970	1.930	1.930	1.475	1,278,000
2022-10-18	1.940	1.970	1.900	1.960	1.498	2,172,000
2022-10-17	1.870	1.930	1.860	1.900	1.452	790,506
2022-10-14	1.880	1.940	1.880	1.880	1.436	1,300,000
2022-10-13	1.870	1.920	1.840	1.840	1.406	769,000
2022-10-12	1.870	1.930	1.820	1.890	1.444	2,346,000
2022-10-11	1.900	1.940	1.840	1.890	1.444	1,287,000
2022-10-10	1.900	1.900	1.810	1.860	1.421	1,932,000
2022-10-07	1.920	1.920	1.870	1.890	1.444	934,000
2022-10-06	1.950	1.980	1.890	1.930	1.475	665,000
2022-10-05	1.870	1.940	1.800	1.940	1.482	1,426,000
2022-10-03	1.900	1.900	1.830	1.830	1.398	782,000
2022-09-30	1.860	1.940	1.860	1.860	1.421	2,538,000
2022-09-29	1.940	1.970	1.850	1.860	1.421	1,272,000
2022-09-28	1.950	1.980	1.920	1.920	1.467	1,405,180
2022-09-27	1.980	2.000	1.950	2.000	1.528	708,000
2022-09-26	1.980	2.030	1.970	1.980	1.513	1,951,000
2022-09-23	2.000	2.030	1.960	1.960	1.498	1,752,000
2022-09-22	2.020	2.020	1.980	2.010	1.536	1,195,000
2022-09-21	2.110	2.110	1.990	2.030	1.551	4,207,000
2022-09-20	2.170	2.170	2.110	2.120	1.620	1,405,000
2022-09-19	2.220	2.260	2.150	2.160	1.650	1,365,000
2022-09-16	2.230	2.280	2.190	2.200	1.681	1,405,000
2022-09-15	2.220	2.300	2.210	2.270	1.734	1,894,000
2022-09-14	2.250	2.270	2.210	2.270	1.734	523,000
2022-09-13	2.270	2.330	2.260	2.260	1.727	708,156
2022-09-09	2.200	2.300	2.180	2.270	1.734	1,296,159
2022-09-08	2.210	2.220	2.180	2.190	1.673	1,432,000
2022-09-07	2.220	2.240	2.200	2.210	1.689	612,000
2022-09-06	2.230	2.270	2.220	2.250	1.719	469,000
2022-09-05	2.260	2.260	2.190	2.240	1.712	2,051,800
2022-09-02	2.290	2.290	2.250	2.260	1.727	603,723
2022-09-01	2.300	2.330	2.270	2.300	1.757	935,000
2022-08-31	2.280	2.330	2.270	2.310	1.765	1,377,000
2022-08-30	2.320	2.320	2.270	2.300	1.757	469,000
2022-08-29	2.350	2.350	2.270	2.300	1.757	4,166,723
2022-08-26	2.330	2.400	2.300	2.350	1.796	2,163,000

← NewerPage 17 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.