Value Partners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.980 | 4.000 | 3.930 | 3.940 | 2.928 | 976,000 |
| 2021-12-01 | 3.930 | 4.010 | 3.920 | 3.980 | 2.957 | 831,000 |
| 2021-11-30 | 4.020 | 4.050 | 3.910 | 3.950 | 2.935 | 2,020,000 |
| 2021-11-29 | 4.050 | 4.090 | 3.960 | 4.000 | 2.972 | 2,796,000 |
| 2021-11-26 | 4.160 | 4.200 | 4.100 | 4.130 | 3.069 | 1,377,907 |
| 2021-11-25 | 4.170 | 4.260 | 4.170 | 4.190 | 3.113 | 444,000 |
| 2021-11-24 | 4.200 | 4.210 | 4.160 | 4.170 | 3.099 | 758,791 |
| 2021-11-23 | 4.280 | 4.350 | 4.200 | 4.230 | 3.143 | 1,361,282 |
| 2021-11-22 | 4.270 | 4.320 | 4.220 | 4.310 | 3.203 | 1,755,000 |
| 2021-11-19 | 4.140 | 4.280 | 4.110 | 4.270 | 3.173 | 1,634,000 |
| 2021-11-18 | 4.180 | 4.210 | 4.140 | 4.200 | 3.121 | 2,298,461 |
| 2021-11-17 | 4.200 | 4.250 | 4.180 | 4.220 | 3.136 | 871,739 |
| 2021-11-16 | 4.290 | 4.300 | 4.170 | 4.250 | 3.158 | 2,254,878 |
| 2021-11-15 | 4.240 | 4.380 | 4.200 | 4.350 | 3.232 | 3,525,769 |
| 2021-11-12 | 4.310 | 4.310 | 4.200 | 4.210 | 3.128 | 836,000 |
| 2021-11-11 | 4.230 | 4.340 | 4.200 | 4.300 | 3.195 | 2,448,000 |
| 2021-11-10 | 4.120 | 4.250 | 4.090 | 4.250 | 3.158 | 3,508,000 |
| 2021-11-09 | 4.060 | 4.190 | 4.050 | 4.130 | 3.069 | 1,538,000 |
| 2021-11-08 | 4.190 | 4.250 | 4.050 | 4.060 | 3.017 | 1,446,163 |
| 2021-11-05 | 4.070 | 4.250 | 4.010 | 4.210 | 3.128 | 7,047,163 |
| 2021-11-04 | 3.980 | 4.110 | 3.920 | 4.070 | 3.024 | 3,884,000 |
| 2021-11-03 | 3.850 | 3.970 | 3.850 | 3.960 | 2.943 | 1,572,000 |
| 2021-11-02 | 3.980 | 3.980 | 3.830 | 3.840 | 2.853 | 1,231,000 |
| 2021-11-01 | 3.990 | 4.000 | 3.880 | 3.890 | 2.891 | 1,847,000 |
| 2021-10-29 | 4.020 | 4.020 | 3.920 | 4.000 | 2.972 | 691,067 |
| 2021-10-28 | 4.070 | 4.070 | 3.980 | 4.020 | 2.987 | 2,028,000 |
| 2021-10-27 | 4.090 | 4.110 | 4.040 | 4.100 | 3.047 | 1,125,000 |
| 2021-10-26 | 4.140 | 4.170 | 4.080 | 4.140 | 3.076 | 1,519,000 |
| 2021-10-25 | 4.190 | 4.210 | 4.090 | 4.140 | 3.076 | 754,373 |
| 2021-10-22 | 4.150 | 4.230 | 4.130 | 4.190 | 3.113 | 890,000 |
| 2021-10-21 | 4.200 | 4.270 | 4.110 | 4.120 | 3.061 | 898,000 |
| 2021-10-20 | 4.230 | 4.300 | 4.180 | 4.200 | 3.121 | 2,545,000 |
| 2021-10-19 | 4.070 | 4.190 | 4.020 | 4.180 | 3.106 | 1,519,015 |
| 2021-10-18 | 4.140 | 4.160 | 4.030 | 4.070 | 3.024 | 1,210,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.