Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.370	0.375	0.370	0.370	0.370	47,000
2023-05-22	0.370	0.380	0.365	0.370	0.370	141,000
2023-05-19	0.380	0.400	0.380	0.385	0.385	160,000
2023-05-18	0.365	0.380	0.365	0.375	0.375	141,000
2023-05-17	0.380	0.380	0.360	0.365	0.365	39,000
2023-05-16	0.365	0.375	0.360	0.365	0.365	761,000
2023-05-15	0.365	0.375	0.360	0.365	0.365	566,000
2023-05-12	0.365	0.380	0.345	0.365	0.365	444,000
2023-05-11	0.360	0.370	0.360	0.370	0.370	23,000
2023-05-10	0.365	0.375	0.365	0.370	0.370	446,000
2023-05-09	0.350	0.380	0.350	0.370	0.370	102,000
2023-05-08	0.375	0.375	0.340	0.355	0.355	371,000
2023-05-05	0.355	0.360	0.320	0.340	0.340	1,533,000
2023-05-04	0.360	0.365	0.340	0.355	0.355	239,000
2023-05-03	0.375	0.375	0.360	0.365	0.365	150,000
2023-05-02	0.365	0.365	0.355	0.360	0.360	1,115,000
2023-04-28	0.355	0.370	0.355	0.365	0.365	707,000
2023-04-27	0.360	0.370	0.355	0.355	0.355	93,000
2023-04-26	0.370	0.375	0.350	0.355	0.355	438,000
2023-04-25	0.355	0.375	0.335	0.360	0.360	2,167,000
2023-04-24	0.380	0.380	0.355	0.355	0.355	566,000
2023-04-21	0.400	0.400	0.315	0.345	0.345	3,122,000
2023-04-20	0.355	0.360	0.310	0.315	0.315	5,198,000
2023-04-19	0.330	0.330	0.330	0.330	0.330	0
2023-04-18	0.330	0.330	0.330	0.330	0.330	0
2023-04-17	0.330	0.330	0.330	0.330	0.330	0
2023-04-14	0.330	0.330	0.330	0.330	0.330	0
2023-04-13	0.330	0.330	0.330	0.330	0.330	0
2023-04-12	0.330	0.330	0.330	0.330	0.330	0
2023-04-11	0.330	0.330	0.330	0.330	0.330	0
2023-04-06	0.330	0.330	0.330	0.330	0.330	0
2023-04-04	0.330	0.330	0.330	0.330	0.330	0
2023-04-03	0.330	0.330	0.330	0.330	0.330	0
2023-03-31	0.335	0.355	0.325	0.330	0.330	508,000
2023-03-30	0.330	0.360	0.325	0.355	0.355	1,276,000
2023-03-29	0.335	0.365	0.320	0.350	0.350	1,165,000
2023-03-28	0.350	0.350	0.315	0.340	0.340	371,000
2023-03-27	0.345	0.345	0.300	0.315	0.315	59,000
2023-03-24	0.360	0.360	0.300	0.315	0.315	614,000
2023-03-23	0.300	0.320	0.295	0.305	0.305	317,000
2023-03-22	0.305	0.315	0.290	0.300	0.300	804,000
2023-03-21	0.320	0.335	0.305	0.325	0.325	571,721
2023-03-20	0.310	0.360	0.310	0.325	0.325	1,475,000
2023-03-17	0.365	0.375	0.315	0.320	0.320	6,317,250
2023-03-16	0.370	0.400	0.290	0.345	0.345	3,544,000
2023-03-15	0.425	0.445	0.385	0.410	0.410	901,000
2023-03-14	0.460	0.480	0.410	0.420	0.420	363,000
2023-03-13	0.440	0.450	0.440	0.445	0.445	876,000
2023-03-10	0.445	0.445	0.440	0.440	0.440	448,000
2023-03-09	0.440	0.455	0.435	0.450	0.450	618,000
2023-03-08	0.425	0.435	0.425	0.435	0.435	766,000
2023-03-07	0.425	0.435	0.415	0.435	0.435	745,000
2023-03-06	0.420	0.425	0.415	0.425	0.425	176,000
2023-03-03	0.435	0.435	0.410	0.425	0.425	125,000
2023-03-02	0.435	0.435	0.405	0.410	0.410	723,000
2023-03-01	0.420	0.425	0.400	0.425	0.425	606,000
2023-02-28	0.440	0.440	0.405	0.425	0.425	187,000
2023-02-27	0.440	0.440	0.415	0.425	0.425	785,000
2023-02-24	0.440	0.440	0.405	0.420	0.420	782,000
2023-02-23	0.455	0.455	0.420	0.425	0.425	1,148,000

← NewerPage 15 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.