Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.770	3.770	3.680	3.680	2.734	2,587,000
2022-03-01	3.790	3.820	3.740	3.800	2.824	1,726,000
2022-02-28	3.800	3.820	3.740	3.820	2.838	1,622,000
2022-02-25	3.740	3.850	3.670	3.800	2.824	3,103,000
2022-02-24	3.780	3.780	3.580	3.700	2.749	3,319,000
2022-02-23	3.790	3.820	3.780	3.800	2.824	579,000
2022-02-22	3.900	3.900	3.780	3.850	2.861	1,295,000
2022-02-21	3.900	3.900	3.850	3.900	2.898	341,126
2022-02-18	3.910	3.950	3.880	3.920	2.913	839,379
2022-02-17	3.950	3.990	3.880	3.940	2.928	1,171,281
2022-02-16	3.980	4.010	3.950	3.960	2.943	660,500
2022-02-15	3.990	3.990	3.910	3.970	2.950	993,000
2022-02-14	4.000	4.020	3.950	4.000	2.972	1,311,000
2022-02-11	4.010	4.050	4.000	4.010	2.980	1,154,000
2022-02-10	4.040	4.130	4.010	4.050	3.009	1,336,000
2022-02-09	3.950	4.030	3.950	4.010	2.980	2,573,000
2022-02-08	3.970	3.990	3.910	3.940	2.928	1,416,000
2022-02-07	3.900	3.960	3.900	3.940	2.928	732,013
2022-02-04	3.830	3.950	3.830	3.900	2.898	1,066,000
2022-01-31	3.860	3.880	3.800	3.820	2.838	737,000
2022-01-28	3.840	3.840	3.750	3.800	2.824	2,270,000
2022-01-27	3.930	3.940	3.810	3.850	2.861	1,368,000
2022-01-26	3.970	3.990	3.910	3.930	2.920	837,000
2022-01-25	4.000	4.010	3.910	3.930	2.920	3,003,000
2022-01-24	4.010	4.060	4.000	4.040	3.002	2,901,988
2022-01-21	3.950	4.020	3.940	4.010	2.980	1,714,000
2022-01-20	3.850	3.990	3.850	3.980	2.957	3,022,980
2022-01-19	3.870	3.910	3.820	3.840	2.853	803,000
2022-01-18	3.830	3.900	3.800	3.870	2.876	1,729,000
2022-01-17	3.830	3.860	3.790	3.830	2.846	1,145,000
2022-01-14	3.840	3.890	3.810	3.850	2.861	996,000
2022-01-13	3.900	3.950	3.820	3.840	2.853	2,412,000
2022-01-12	3.880	3.970	3.850	3.950	2.935	2,146,000
2022-01-11	3.840	3.900	3.820	3.860	2.868	915,000
2022-01-10	3.850	3.900	3.790	3.850	2.861	3,256,000
2022-01-07	3.820	3.920	3.770	3.850	2.861	1,350,000
2022-01-06	3.850	3.880	3.730	3.820	2.838	1,508,500
2022-01-05	3.830	3.900	3.800	3.850	2.861	1,336,000
2022-01-04	3.860	3.960	3.820	3.830	2.846	2,748,286
2022-01-03	3.800	3.880	3.800	3.840	2.853	706,000
2021-12-31	3.780	3.910	3.750	3.890	2.891	2,278,000
2021-12-30	3.690	3.760	3.690	3.720	2.764	606,000
2021-12-29	3.740	3.740	3.650	3.690	2.742	803,000
2021-12-28	3.750	3.810	3.700	3.740	2.779	862,000
2021-12-24	3.760	3.800	3.650	3.710	2.757	617,000
2021-12-23	3.700	3.760	3.690	3.700	2.749	547,000
2021-12-22	3.650	3.700	3.640	3.670	2.727	729,000
2021-12-21	3.580	3.690	3.580	3.630	2.697	1,631,000
2021-12-20	3.760	3.760	3.540	3.580	2.660	4,104,276
2021-12-17	3.800	3.860	3.760	3.760	2.794	3,014,000
2021-12-16	3.880	3.880	3.810	3.860	2.868	2,147,000
2021-12-15	3.880	3.890	3.850	3.880	2.883	918,870
2021-12-14	3.880	3.910	3.840	3.880	2.883	1,437,000
2021-12-13	3.970	4.000	3.910	3.910	2.905	798,000
2021-12-10	3.950	3.960	3.880	3.930	2.920	1,003,000
2021-12-09	4.000	4.030	3.950	3.970	2.950	958,250
2021-12-08	4.000	4.030	3.920	3.940	2.928	1,042,000
2021-12-07	3.940	4.050	3.930	4.000	2.972	1,466,000
2021-12-06	3.900	3.920	3.870	3.880	2.883	1,771,000
2021-12-03	3.940	4.000	3.920	3.980	2.957	813,000

← NewerPage 20 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.