Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.305	0.305	0.290	0.295	0.295	207,000
2024-05-14	0.295	0.300	0.285	0.290	0.290	200,000
2024-05-13	0.275	0.285	0.270	0.280	0.280	142,000
2024-05-10	0.265	0.270	0.265	0.270	0.270	138,000
2024-05-09	0.270	0.270	0.260	0.260	0.260	126,000
2024-05-08	0.275	0.275	0.275	0.275	0.275	0
2024-05-07	0.275	0.275	0.260	0.275	0.275	261,000
2024-05-06	0.290	0.290	0.275	0.275	0.275	217,000
2024-05-03	0.295	0.295	0.285	0.290	0.290	164,000
2024-05-02	0.290	0.295	0.275	0.295	0.295	168,073
2024-04-30	0.260	0.300	0.255	0.290	0.290	477,000
2024-04-29	0.260	0.260	0.260	0.260	0.260	0
2024-04-26	0.260	0.260	0.260	0.260	0.260	0
2024-04-25	0.260	0.260	0.260	0.260	0.260	0
2024-04-24	0.260	0.260	0.260	0.260	0.260	0
2024-04-23	0.260	0.260	0.260	0.260	0.260	0
2024-04-22	0.260	0.260	0.260	0.260	0.260	0
2024-04-19	0.260	0.260	0.260	0.260	0.260	0
2024-04-18	0.260	0.260	0.260	0.260	0.260	0
2024-04-17	0.260	0.260	0.260	0.260	0.260	0
2024-04-16	0.260	0.260	0.260	0.260	0.260	0
2024-04-15	0.260	0.260	0.260	0.260	0.260	0
2024-04-12	0.260	0.260	0.260	0.260	0.260	0
2024-04-11	0.260	0.260	0.260	0.260	0.260	0
2024-04-10	0.260	0.260	0.260	0.260	0.260	0
2024-04-09	0.260	0.260	0.260	0.260	0.260	0
2024-04-08	0.260	0.260	0.260	0.260	0.260	0
2024-04-05	0.260	0.260	0.260	0.260	0.260	0
2024-04-03	0.260	0.260	0.260	0.260	0.260	0
2024-04-02	0.260	0.260	0.260	0.260	0.260	0
2024-03-28	0.275	0.275	0.250	0.260	0.260	993,000
2024-03-27	0.300	0.300	0.300	0.300	0.300	0
2024-03-26	0.300	0.300	0.300	0.300	0.300	0
2024-03-25	0.295	0.300	0.280	0.300	0.300	3,000
2024-03-22	0.300	0.300	0.290	0.295	0.295	251,000
2024-03-21	0.300	0.310	0.300	0.300	0.300	62,000
2024-03-20	0.300	0.305	0.300	0.300	0.300	177,000
2024-03-19	0.295	0.295	0.295	0.295	0.295	0
2024-03-18	0.290	0.295	0.260	0.295	0.295	675,000
2024-03-15	0.295	0.310	0.295	0.305	0.305	126,000
2024-03-14	0.305	0.305	0.285	0.295	0.295	899,000
2024-03-13	0.290	0.325	0.290	0.310	0.310	50,000
2024-03-12	0.300	0.305	0.290	0.290	0.290	581,000
2024-03-11	0.305	0.330	0.295	0.300	0.300	1,605,000
2024-03-08	0.315	0.350	0.295	0.315	0.315	616,000
2024-03-07	0.315	0.325	0.315	0.325	0.325	28,000
2024-03-06	0.345	0.345	0.320	0.330	0.330	170,000
2024-03-05	0.310	0.320	0.305	0.310	0.310	90,000
2024-03-04	0.355	0.355	0.300	0.325	0.325	1,406,000
2024-03-01	0.330	0.380	0.310	0.370	0.370	673,000
2024-02-29	0.350	0.365	0.320	0.320	0.320	869,000
2024-02-28	0.350	0.350	0.335	0.335	0.335	209,000
2024-02-27	0.345	0.390	0.335	0.385	0.385	17,000
2024-02-26	0.380	0.400	0.335	0.345	0.345	162,000
2024-02-23	0.350	0.390	0.335	0.380	0.380	153,000
2024-02-22	0.345	0.350	0.345	0.350	0.350	3,000
2024-02-21	0.340	0.350	0.340	0.345	0.345	34,000
2024-02-20	0.350	0.350	0.340	0.340	0.340	54,000
2024-02-19	0.390	0.390	0.365	0.365	0.365	6,000
2024-02-16	0.320	0.390	0.320	0.390	0.390	123,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-09	0.0075 HKD
2021-06-16	0.0345 HKD
2020-09-07	0.0151 HKD
2020-07-02	0.0220 HKD
2019-09-12	0.0055 HKD
2019-06-05	0.0048 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.