Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.345	0.345	0.290	0.320	0.320	585,000
2024-02-14	0.395	0.415	0.345	0.345	0.345	4,000
2024-02-09	0.350	0.350	0.350	0.350	0.350	14,000
2024-02-08	0.360	0.360	0.355	0.355	0.355	24,000
2024-02-07	0.415	0.415	0.385	0.385	0.385	100,000
2024-02-06	0.340	0.360	0.340	0.360	0.360	208,000
2024-02-05	0.390	0.390	0.325	0.335	0.335	2,000
2024-02-02	0.390	0.390	0.330	0.385	0.385	33,000
2024-02-01	0.395	0.395	0.395	0.395	0.395	0
2024-01-31	0.395	0.400	0.395	0.395	0.395	224,000
2024-01-30	0.400	0.400	0.355	0.400	0.400	4,000
2024-01-29	0.350	0.400	0.350	0.355	0.355	30,000
2024-01-26	0.375	0.375	0.345	0.345	0.345	86,000
2024-01-25	0.355	0.355	0.320	0.335	0.335	115,399
2024-01-24	0.440	0.440	0.330	0.350	0.350	435,000
2024-01-23	0.360	0.360	0.325	0.325	0.325	266,000
2024-01-22	0.375	0.395	0.360	0.360	0.360	515,000
2024-01-19	0.470	0.470	0.395	0.395	0.395	2,053,000
2024-01-18	0.465	0.475	0.440	0.460	0.460	2,791,000
2024-01-17	0.440	0.475	0.430	0.465	0.465	2,113,000
2024-01-16	0.455	0.455	0.410	0.430	0.430	628,000
2024-01-15	0.425	0.475	0.420	0.450	0.450	1,113,000
2024-01-12	0.450	0.500	0.415	0.455	0.455	546,000
2024-01-11	0.405	0.550	0.400	0.490	0.490	1,101,484
2024-01-10	0.340	0.520	0.340	0.455	0.455	4,431,001
2024-01-09	0.295	0.340	0.295	0.340	0.340	123,000
2024-01-08	0.315	0.320	0.300	0.315	0.315	48,000
2024-01-05	0.315	0.330	0.305	0.315	0.315	39,000
2024-01-04	0.330	0.335	0.290	0.315	0.315	88,000
2024-01-03	0.300	0.330	0.290	0.305	0.305	265,000
2024-01-02	0.345	0.345	0.315	0.315	0.315	218,000
2023-12-29	0.320	0.350	0.320	0.335	0.335	273,000
2023-12-28	0.340	0.340	0.310	0.340	0.340	28,000
2023-12-27	0.330	0.340	0.290	0.310	0.310	180,000
2023-12-22	0.330	0.330	0.330	0.330	0.330	0
2023-12-21	0.340	0.345	0.305	0.330	0.330	617,000
2023-12-20	0.360	0.370	0.335	0.335	0.335	440,000
2023-12-19	0.355	0.390	0.350	0.360	0.360	274,000
2023-12-18	0.360	0.400	0.360	0.385	0.385	30,000
2023-12-15	0.370	0.430	0.355	0.375	0.375	874,000
2023-12-14	0.380	0.380	0.370	0.370	0.370	250,000
2023-12-13	0.375	0.375	0.370	0.370	0.370	100,000
2023-12-12	0.405	0.405	0.370	0.370	0.370	254,000
2023-12-11	0.430	0.430	0.360	0.370	0.370	92,000
2023-12-08	0.400	0.420	0.385	0.395	0.395	153,000
2023-12-07	0.390	0.420	0.360	0.420	0.420	114,000
2023-12-06	0.425	0.425	0.390	0.390	0.390	30,000
2023-12-05	0.425	0.430	0.400	0.400	0.400	380,000
2023-12-04	0.405	0.435	0.395	0.410	0.410	350,744
2023-12-01	0.430	0.430	0.405	0.430	0.430	61,000
2023-11-30	0.415	0.430	0.415	0.430	0.430	47,000
2023-11-29	0.470	0.470	0.415	0.450	0.450	50,000
2023-11-28	0.420	0.430	0.415	0.425	0.425	14,000
2023-11-27	0.440	0.440	0.425	0.430	0.430	3,000
2023-11-24	0.435	0.440	0.425	0.440	0.440	59,000
2023-11-23	0.445	0.445	0.420	0.435	0.435	123,000
2023-11-22	0.460	0.470	0.440	0.455	0.455	525,000
2023-11-21	0.440	0.460	0.440	0.445	0.445	244,426
2023-11-20	0.410	0.460	0.410	0.440	0.440	473,000
2023-11-17	0.425	0.425	0.410	0.410	0.410	354,000

← NewerPage 12 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.