Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.420	0.460	0.415	0.455	0.455	348,000
2023-11-15	0.405	0.405	0.405	0.405	0.405	0
2023-11-14	0.420	0.420	0.390	0.405	0.405	46,000
2023-11-13	0.415	0.415	0.415	0.415	0.415	0
2023-11-10	0.405	0.415	0.405	0.415	0.415	152,000
2023-11-09	0.440	0.440	0.390	0.400	0.400	287,000
2023-11-08	0.430	0.430	0.420	0.420	0.420	62,000
2023-11-07	0.430	0.430	0.400	0.420	0.420	51,000
2023-11-06	0.430	0.430	0.410	0.430	0.430	31,000
2023-11-03	0.425	0.425	0.400	0.405	0.405	40,000
2023-11-02	0.425	0.425	0.380	0.425	0.425	110,000
2023-11-01	0.430	0.435	0.385	0.405	0.405	918,000
2023-10-31	0.435	0.435	0.430	0.435	0.435	107,000
2023-10-30	0.450	0.450	0.435	0.440	0.440	33,000
2023-10-27	0.445	0.450	0.435	0.450	0.450	156,000
2023-10-26	0.445	0.445	0.425	0.445	0.445	51,000
2023-10-25	0.455	0.455	0.425	0.425	0.425	64,000
2023-10-24	0.440	0.440	0.425	0.425	0.425	27,001
2023-10-20	0.410	0.460	0.410	0.435	0.435	84,000
2023-10-19	0.495	0.495	0.440	0.450	0.450	370,000
2023-10-18	0.450	0.470	0.445	0.470	0.470	147,000
2023-10-17	0.550	0.550	0.440	0.440	0.440	161,000
2023-10-16	0.500	0.650	0.405	0.490	0.490	751,000
2023-10-13	0.405	0.430	0.385	0.400	0.400	400,000
2023-10-12	0.395	0.405	0.390	0.405	0.405	716,000
2023-10-11	0.405	0.450	0.395	0.395	0.395	402,000
2023-10-10	0.480	0.485	0.445	0.450	0.450	1,104,000
2023-10-09	0.500	0.510	0.480	0.485	0.485	185,000
2023-10-06	0.520	0.520	0.495	0.510	0.510	1,166,000
2023-10-05	0.520	0.540	0.450	0.520	0.520	973,000
2023-10-04	0.610	0.620	0.550	0.560	0.560	1,029,000
2023-10-03	0.660	0.660	0.610	0.610	0.610	222,000
2023-09-29	0.620	0.660	0.580	0.660	0.660	91,000
2023-09-28	0.650	0.650	0.600	0.620	0.620	922,000
2023-09-27	0.680	0.680	0.650	0.650	0.650	470,000
2023-09-26	0.630	0.670	0.600	0.630	0.630	870,000
2023-09-25	0.690	0.690	0.650	0.660	0.660	503,000
2023-09-22	0.650	0.660	0.610	0.650	0.650	746,000
2023-09-21	0.650	0.650	0.630	0.650	0.650	92,000
2023-09-20	0.650	0.680	0.610	0.640	0.640	207,000
2023-09-19	0.780	0.780	0.620	0.650	0.650	1,671,000
2023-09-18	0.720	0.760	0.680	0.700	0.700	869,000
2023-09-15	0.790	0.790	0.710	0.780	0.780	1,354,000
2023-09-14	0.600	0.740	0.580	0.710	0.710	1,231,833
2023-09-13	0.680	0.680	0.540	0.600	0.600	2,250,000
2023-09-12	0.710	0.740	0.650	0.680	0.680	433,000
2023-09-11	0.820	0.820	0.700	0.710	0.710	1,158,000
2023-09-07	0.790	0.790	0.670	0.720	0.720	1,228,000
2023-09-06	0.790	0.890	0.760	0.800	0.800	2,851,574
2023-09-05	0.780	0.840	0.760	0.780	0.780	2,564,000
2023-09-04	0.790	0.790	0.670	0.770	0.770	2,496,000
2023-08-31	0.660	0.830	0.630	0.740	0.740	10,717,190
2023-08-30	0.425	0.670	0.425	0.660	0.660	10,940,000
2023-08-29	0.435	0.435	0.390	0.410	0.410	1,987,000
2023-08-28	0.420	0.445	0.365	0.390	0.390	5,594,474
2023-08-25	0.315	0.415	0.310	0.410	0.410	5,495,000
2023-08-24	0.300	0.310	0.300	0.300	0.300	1,652,000
2023-08-23	0.310	0.310	0.300	0.300	0.300	28,000
2023-08-22	0.300	0.300	0.295	0.300	0.300	591,000
2023-08-21	0.305	0.305	0.295	0.305	0.305	254,000

← NewerPage 13 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.