Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.330	2.400	2.300	2.350	1.796	2,163,000
2022-08-25	2.260	2.310	2.240	2.310	1.765	1,212,000
2022-08-24	2.260	2.280	2.250	2.250	1.719	1,249,000
2022-08-23	2.330	2.330	2.260	2.270	1.734	2,159,000
2022-08-22	2.360	2.360	2.330	2.340	1.788	414,000
2022-08-19	2.340	2.380	2.320	2.360	1.803	1,250,000
2022-08-18	2.480	2.480	2.320	2.330	1.780	2,546,000
2022-08-17	2.420	2.470	2.400	2.460	1.880	514,000
2022-08-16	2.450	2.480	2.400	2.410	1.841	1,661,000
2022-08-15	2.450	2.500	2.420	2.430	1.857	2,086,000
2022-08-12	2.410	2.490	2.410	2.430	1.857	2,246,000
2022-08-11	2.360	2.440	2.360	2.410	1.841	1,909,000
2022-08-10	2.510	2.510	2.300	2.330	1.780	7,218,000
2022-08-09	2.550	2.560	2.490	2.490	1.903	1,742,000
2022-08-08	2.580	2.590	2.510	2.530	1.933	1,577,000
2022-08-05	2.500	2.580	2.490	2.580	1.971	2,317,000
2022-08-04	2.540	2.580	2.490	2.510	1.918	1,648,761
2022-08-03	2.490	2.580	2.490	2.530	1.933	1,119,000
2022-08-02	2.650	2.660	2.470	2.470	1.887	2,920,000
2022-08-01	2.620	2.630	2.580	2.620	2.002	633,000
2022-07-29	2.670	2.680	2.610	2.610	1.994	1,182,000
2022-07-28	2.620	2.670	2.620	2.670	2.040	492,000
2022-07-27	2.720	2.750	2.630	2.650	2.025	472,000
2022-07-26	2.730	2.770	2.710	2.740	2.094	1,673,000
2022-07-25	2.650	2.690	2.640	2.690	2.055	590,000
2022-07-22	2.690	2.690	2.640	2.650	2.025	2,002,000
2022-07-21	2.790	2.790	2.640	2.650	2.025	1,177,000
2022-07-20	2.720	2.790	2.720	2.740	2.094	693,000
2022-07-19	2.690	2.740	2.670	2.730	2.086	1,621,000
2022-07-18	2.690	2.720	2.630	2.690	2.055	2,330,484
2022-07-15	2.750	2.770	2.680	2.700	2.063	1,472,000
2022-07-14	2.790	2.810	2.740	2.760	2.109	638,000
2022-07-13	2.820	2.820	2.760	2.780	2.124	961,000
2022-07-12	2.820	2.820	2.780	2.790	2.132	614,000
2022-07-11	2.860	2.860	2.800	2.830	2.162	1,207,000
2022-07-08	2.880	2.900	2.860	2.890	2.208	690,000
2022-07-07	2.840	2.860	2.800	2.860	2.185	451,245
2022-07-06	2.850	2.910	2.800	2.850	2.178	2,210,000
2022-07-05	2.920	2.950	2.850	2.850	2.178	1,380,562
2022-07-04	2.970	2.970	2.890	2.900	2.216	1,187,000
2022-06-30	3.050	3.050	2.960	2.960	2.262	1,565,000
2022-06-29	3.080	3.100	3.010	3.040	2.323	1,070,000
2022-06-28	3.060	3.100	3.010	3.100	2.369	1,576,000
2022-06-27	2.980	3.120	2.960	3.090	2.361	4,573,000
2022-06-24	2.950	2.960	2.920	2.950	2.254	997,000
2022-06-23	2.880	2.930	2.870	2.900	2.216	885,000
2022-06-22	2.940	2.940	2.820	2.840	2.170	1,969,722
2022-06-21	2.920	2.920	2.870	2.920	2.231	1,052,000
2022-06-20	2.860	2.920	2.840	2.880	2.201	1,489,000
2022-06-17	2.930	2.980	2.860	2.860	2.185	4,288,000
2022-06-16	3.070	3.080	2.930	2.970	2.269	955,000
2022-06-15	3.000	3.100	3.000	3.070	2.346	2,430,000
2022-06-14	2.980	3.030	2.950	3.020	2.307	1,692,000
2022-06-13	3.100	3.100	2.980	3.010	2.300	1,053,000
2022-06-10	3.090	3.150	3.040	3.130	2.392	1,052,000
2022-06-09	3.220	3.240	3.100	3.110	2.376	1,011,000
2022-06-08	3.150	3.220	3.140	3.200	2.445	1,373,200
2022-06-07	3.100	3.180	3.070	3.150	2.407	2,063,000
2022-06-06	3.100	3.120	3.020	3.070	2.346	1,444,100
2022-06-02	3.110	3.110	3.040	3.090	2.361	873,000

← NewerPage 18 of 21 · 1,234 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.