Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.440	0.465	0.430	0.440	0.440	192,000
2023-02-21	0.465	0.470	0.440	0.440	0.440	684,000
2023-02-20	0.450	0.455	0.450	0.455	0.455	195,000
2023-02-17	0.460	0.460	0.450	0.455	0.455	590,000
2023-02-16	0.485	0.485	0.455	0.460	0.460	195,000
2023-02-15	0.455	0.470	0.450	0.460	0.460	920,008
2023-02-14	0.465	0.475	0.465	0.470	0.470	441,000
2023-02-13	0.495	0.495	0.470	0.485	0.485	1,005,000
2023-02-10	0.495	0.500	0.475	0.500	0.500	1,045,980
2023-02-09	0.495	0.500	0.480	0.485	0.485	879,000
2023-02-08	0.495	0.495	0.470	0.495	0.495	936,000
2023-02-07	0.485	0.510	0.450	0.500	0.500	1,575,000
2023-02-06	0.475	0.480	0.425	0.470	0.470	1,272,000
2023-02-03	0.500	0.500	0.460	0.470	0.470	936,000
2023-02-02	0.520	0.520	0.485	0.500	0.500	913,000
2023-02-01	0.520	0.520	0.490	0.500	0.500	405,000
2023-01-31	0.495	0.500	0.480	0.485	0.485	1,259,000
2023-01-30	0.530	0.530	0.490	0.500	0.500	786,000
2023-01-27	0.530	0.530	0.500	0.500	0.500	958,000
2023-01-26	0.510	0.510	0.495	0.500	0.500	1,105,000
2023-01-20	0.520	0.530	0.485	0.510	0.510	959,000
2023-01-19	0.520	0.530	0.455	0.485	0.485	1,055,000
2023-01-18	0.520	0.540	0.500	0.520	0.520	893,000
2023-01-17	0.550	0.550	0.490	0.530	0.530	1,009,000
2023-01-16	0.510	0.520	0.500	0.520	0.520	933,000
2023-01-13	0.510	0.510	0.490	0.510	0.510	1,125,000
2023-01-12	0.495	0.510	0.475	0.490	0.490	813,000
2023-01-11	0.510	0.510	0.470	0.495	0.495	1,172,000
2023-01-10	0.540	0.580	0.485	0.495	0.495	380,000
2023-01-09	0.560	0.560	0.510	0.540	0.540	1,032,000
2023-01-06	0.480	0.500	0.440	0.490	0.490	1,083,000
2023-01-05	0.450	0.465	0.440	0.465	0.465	278,000
2023-01-04	0.450	0.465	0.425	0.465	0.465	1,128,000
2023-01-03	0.470	0.470	0.420	0.450	0.450	1,224,000
2022-12-30	0.475	0.475	0.450	0.455	0.455	1,136,147
2022-12-29	0.480	0.480	0.445	0.450	0.450	648,000
2022-12-28	0.485	0.490	0.420	0.435	0.435	2,005,000
2022-12-23	0.500	0.510	0.485	0.485	0.485	1,182,000
2022-12-22	0.510	0.520	0.500	0.510	0.510	285,000
2022-12-21	0.520	0.520	0.500	0.520	0.520	463,000
2022-12-20	0.520	0.520	0.500	0.520	0.520	231,314
2022-12-19	0.520	0.520	0.520	0.520	0.520	0
2022-12-16	0.510	0.520	0.510	0.520	0.520	41,000
2022-12-15	0.520	0.520	0.510	0.510	0.510	244,000
2022-12-14	0.530	0.530	0.520	0.530	0.530	81,000
2022-12-13	0.540	0.550	0.520	0.520	0.520	1,140,000
2022-12-12	0.550	0.570	0.530	0.530	0.530	789,000
2022-12-09	0.570	0.580	0.550	0.580	0.580	979,000
2022-12-08	0.600	0.600	0.550	0.560	0.560	1,023,000
2022-12-07	0.560	0.610	0.560	0.560	0.560	1,398,000
2022-12-06	0.590	0.590	0.530	0.570	0.570	1,200,000
2022-12-05	0.530	0.580	0.530	0.560	0.560	987,000
2022-12-02	0.520	0.530	0.510	0.520	0.520	1,044,000
2022-12-01	0.520	0.520	0.510	0.510	0.510	1,133,000
2022-11-30	0.520	0.520	0.510	0.510	0.510	163,000
2022-11-29	0.510	0.510	0.510	0.510	0.510	16,025
2022-11-28	0.520	0.520	0.510	0.520	0.520	309,000
2022-11-25	0.510	0.520	0.510	0.520	0.520	105,000
2022-11-24	0.510	0.520	0.500	0.520	0.520	706,000
2022-11-23	0.510	0.580	0.500	0.520	0.520	1,597,000

← NewerPage 16 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.