Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.305	0.315	0.295	0.305	0.305	1,625,000
2023-08-17	0.275	0.325	0.275	0.300	0.300	3,018,000
2023-08-16	0.275	0.275	0.275	0.275	0.275	7,000
2023-08-15	0.270	0.275	0.270	0.275	0.275	17,000
2023-08-14	0.275	0.275	0.260	0.270	0.270	146,000
2023-08-11	0.275	0.275	0.275	0.275	0.275	0
2023-08-10	0.270	0.275	0.270	0.275	0.275	144,000
2023-08-09	0.280	0.280	0.275	0.275	0.275	11,000
2023-08-08	0.275	0.285	0.265	0.265	0.265	297,000
2023-08-07	0.260	0.280	0.260	0.280	0.280	18,000
2023-08-04	0.260	0.280	0.255	0.255	0.255	280,361
2023-08-03	0.280	0.280	0.260	0.275	0.275	6,279
2023-08-02	0.260	0.265	0.260	0.260	0.260	68,000
2023-08-01	0.260	0.280	0.250	0.260	0.260	1,098,000
2023-07-31	0.250	0.275	0.250	0.260	0.260	617,000
2023-07-28	0.300	0.300	0.250	0.260	0.260	344,000
2023-07-27	0.275	0.275	0.260	0.275	0.275	262,000
2023-07-26	0.280	0.290	0.275	0.275	0.275	984,000
2023-07-25	0.285	0.285	0.280	0.280	0.280	1,002,000
2023-07-24	0.285	0.285	0.285	0.285	0.285	123,000
2023-07-21	0.290	0.290	0.285	0.285	0.285	973,000
2023-07-20	0.335	0.335	0.290	0.290	0.290	1,559,000
2023-07-19	0.300	0.300	0.280	0.295	0.295	100,000
2023-07-18	0.305	0.305	0.300	0.300	0.300	213,000
2023-07-14	0.310	0.310	0.305	0.305	0.305	383,000
2023-07-13	0.330	0.330	0.310	0.310	0.310	18,000
2023-07-12	0.315	0.315	0.310	0.310	0.310	293,000
2023-07-11	0.340	0.385	0.320	0.320	0.320	64,000
2023-07-10	0.340	0.340	0.310	0.315	0.315	283,000
2023-07-07	0.330	0.355	0.330	0.340	0.340	31,000
2023-07-06	0.385	0.385	0.330	0.330	0.330	207,000
2023-07-05	0.350	0.350	0.340	0.340	0.340	79,000
2023-07-04	0.340	0.350	0.340	0.350	0.350	12,000
2023-07-03	0.320	0.415	0.320	0.330	0.330	634,000
2023-06-30	0.335	0.335	0.320	0.320	0.320	212,000
2023-06-29	0.340	0.375	0.330	0.330	0.330	502,699
2023-06-28	0.335	0.335	0.335	0.335	0.335	3,000
2023-06-27	0.335	0.335	0.325	0.330	0.330	88,000
2023-06-26	0.350	0.350	0.330	0.330	0.330	327,000
2023-06-23	0.325	0.365	0.320	0.350	0.350	424,000
2023-06-21	0.360	0.360	0.360	0.360	0.360	1,000
2023-06-20	0.375	0.375	0.330	0.335	0.335	55,000
2023-06-19	0.385	0.385	0.325	0.335	0.335	3,000
2023-06-16	0.345	0.365	0.330	0.350	0.350	201,000
2023-06-15	0.375	0.400	0.340	0.345	0.345	472,000
2023-06-14	0.430	0.430	0.375	0.375	0.375	162,000
2023-06-13	0.410	0.440	0.380	0.380	0.380	1,690,000
2023-06-12	0.410	0.410	0.410	0.410	0.410	0
2023-06-09	0.390	0.415	0.380	0.410	0.410	847,000
2023-06-08	0.395	0.405	0.380	0.405	0.405	219,000
2023-06-07	0.400	0.400	0.400	0.400	0.400	0
2023-06-06	0.400	0.400	0.400	0.400	0.400	0
2023-06-05	0.400	0.405	0.395	0.405	0.405	72,000
2023-06-02	0.385	0.395	0.375	0.390	0.390	110,000
2023-06-01	0.395	0.395	0.365	0.380	0.380	19,000
2023-05-31	0.380	0.380	0.380	0.380	0.380	0
2023-05-30	0.380	0.380	0.380	0.380	0.380	0
2023-05-29	0.390	0.390	0.370	0.380	0.380	204,000
2023-05-25	0.385	0.385	0.370	0.375	0.375	517,000
2023-05-24	0.370	0.380	0.370	0.375	0.375	100,000

← NewerPage 14 of 21 · 1,229 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.