Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.150	3.150	3.070	3.100	2.369	930,000
2022-05-31	3.160	3.180	3.070	3.140	2.399	4,000,000
2022-05-30	3.200	3.240	3.110	3.140	2.399	695,000
2022-05-27	3.220	3.290	3.170	3.200	2.445	2,965,000
2022-05-26	3.170	3.220	3.100	3.200	2.445	4,905,000
2022-05-25	3.060	3.180	3.040	3.140	2.399	3,874,893
2022-05-24	2.870	3.110	2.870	3.040	2.323	6,654,000
2022-05-23	2.990	3.000	2.960	2.970	2.269	1,410,000
2022-05-20	2.930	2.990	2.880	2.980	2.277	3,977,000
2022-05-19	2.850	2.900	2.800	2.900	2.216	2,051,000
2022-05-18	2.870	2.920	2.840	2.890	2.208	2,184,000
2022-05-17	2.740	2.890	2.720	2.860	2.185	2,714,471
2022-05-16	2.800	2.840	2.700	2.710	2.071	3,402,000
2022-05-13	2.810	2.820	2.770	2.800	2.139	985,000
2022-05-12	2.900	2.950	2.740	2.750	2.101	2,685,636
2022-05-11	2.860	2.960	2.840	2.910	2.223	3,359,000
2022-05-10	2.680	2.890	2.630	2.840	2.170	8,420,500
2022-05-06	2.810	2.810	2.680	2.710	2.071	5,019,170
2022-05-05	2.950	2.960	2.820	2.840	2.170	2,228,000
2022-05-04	2.910	2.910	2.840	2.870	2.193	1,130,000
2022-05-03	2.980	2.980	2.850	2.910	2.223	2,517,000
2022-04-29	2.890	3.050	2.870	3.010	2.237	6,846,000
2022-04-28	2.890	2.920	2.880	2.920	2.170	2,309,000
2022-04-27	2.880	2.880	2.810	2.860	2.125	3,116,055
2022-04-26	2.890	2.960	2.840	2.860	2.125	2,208,000
2022-04-25	2.920	2.970	2.820	2.840	2.110	5,047,000
2022-04-22	2.920	3.020	2.920	2.990	2.222	2,524,000
2022-04-21	3.060	3.060	2.960	2.970	2.207	2,354,000
2022-04-20	3.130	3.130	3.010	3.050	2.266	1,531,860
2022-04-19	3.270	3.270	3.060	3.100	2.304	1,696,000
2022-04-14	3.300	3.300	3.220	3.250	2.415	1,167,484
2022-04-13	3.210	3.260	3.200	3.250	2.415	625,000
2022-04-12	3.280	3.280	3.140	3.260	2.422	1,439,250
2022-04-11	3.330	3.330	3.190	3.250	2.415	1,900,123
2022-04-08	3.280	3.330	3.250	3.330	2.474	1,515,000
2022-04-07	3.430	3.470	3.300	3.350	2.489	907,000
2022-04-06	3.470	3.500	3.390	3.420	2.541	750,000
2022-04-04	3.430	3.490	3.390	3.470	2.578	1,018,146
2022-04-01	3.360	3.480	3.300	3.390	2.519	2,028,000
2022-03-31	3.400	3.460	3.370	3.380	2.512	1,637,510
2022-03-30	3.330	3.470	3.320	3.440	2.556	2,097,959
2022-03-29	3.340	3.370	3.280	3.320	2.467	1,301,578
2022-03-28	3.320	3.360	3.200	3.340	2.482	850,877
2022-03-25	3.450	3.450	3.280	3.340	2.482	1,645,250
2022-03-24	3.490	3.500	3.410	3.430	2.549	1,859,174
2022-03-23	3.460	3.550	3.410	3.520	2.616	2,944,000
2022-03-22	3.300	3.380	3.190	3.370	2.504	1,345,000
2022-03-21	3.410	3.420	3.250	3.280	2.437	2,992,000
2022-03-18	3.300	3.390	3.220	3.370	2.504	2,468,256
2022-03-17	3.150	3.320	3.140	3.300	2.452	5,656,000
2022-03-16	2.890	3.040	2.790	3.030	2.251	5,706,000
2022-03-15	3.040	3.040	2.830	2.860	2.125	4,688,041
2022-03-14	3.100	3.160	3.000	3.040	2.259	5,023,140
2022-03-11	3.300	3.300	3.150	3.260	2.422	3,157,262
2022-03-10	3.380	3.490	3.370	3.410	2.534	1,492,982
2022-03-09	3.330	3.390	3.200	3.390	2.519	3,268,000
2022-03-08	3.500	3.500	3.310	3.410	2.534	2,515,000
2022-03-07	3.590	3.600	3.400	3.460	2.571	2,986,000
2022-03-04	3.710	3.730	3.600	3.680	2.734	1,538,000
2022-03-03	3.710	3.760	3.710	3.750	2.786	1,133,000

← NewerPage 19 of 21 · 1,229 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.