Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.590	0.590	0.510	0.510	0.510	301,000
2022-11-21	0.510	0.530	0.500	0.530	0.530	1,133,000
2022-11-18	0.530	0.530	0.510	0.510	0.510	811,000
2022-11-17	0.530	0.530	0.510	0.530	0.530	859,000
2022-11-16	0.520	0.530	0.510	0.530	0.530	306,000
2022-11-15	0.520	0.530	0.510	0.510	0.510	819,000
2022-11-14	0.520	0.530	0.510	0.510	0.510	1,141,000
2022-11-11	0.520	0.540	0.510	0.520	0.520	1,219,000
2022-11-10	0.540	0.550	0.520	0.530	0.530	745,000
2022-11-09	0.530	0.540	0.520	0.530	0.530	994,000
2022-11-08	0.520	0.550	0.520	0.520	0.520	1,127,504
2022-11-07	0.510	0.560	0.510	0.530	0.530	998,000
2022-11-04	0.530	0.540	0.520	0.520	0.520	1,062,000
2022-11-03	0.800	0.800	0.540	0.540	0.540	910,000
2022-11-02	0.590	0.590	0.550	0.570	0.570	669,000
2022-11-01	0.540	0.550	0.520	0.550	0.550	1,685,000
2022-10-31	0.520	0.540	0.500	0.540	0.540	1,148,000
2022-10-28	0.550	0.560	0.510	0.530	0.530	1,625,000
2022-10-27	0.620	0.620	0.510	0.560	0.560	1,219,000
2022-10-26	0.630	0.630	0.530	0.550	0.550	305,000
2022-10-25	0.550	0.590	0.520	0.550	0.550	1,164,000
2022-10-24	0.690	0.690	0.570	0.570	0.570	557,000
2022-10-21	0.660	0.670	0.610	0.640	0.640	1,790,000
2022-10-20	0.680	0.680	0.630	0.650	0.650	1,260,000
2022-10-19	0.690	0.690	0.660	0.670	0.670	768,000
2022-10-18	0.660	0.700	0.640	0.700	0.700	927,000
2022-10-17	0.740	0.760	0.650	0.660	0.660	667,000
2022-10-14	0.650	0.690	0.650	0.670	0.670	350,000
2022-10-13	0.670	0.670	0.650	0.660	0.660	1,072,000
2022-10-12	0.670	0.690	0.650	0.680	0.680	1,202,000
2022-10-11	0.710	0.710	0.640	0.690	0.690	1,343,000
2022-10-10	0.710	0.710	0.630	0.700	0.700	1,852,484
2022-10-07	0.740	0.740	0.670	0.690	0.690	1,648,000
2022-10-06	0.770	0.770	0.740	0.740	0.740	1,685,000
2022-10-05	0.760	0.780	0.740	0.780	0.780	2,785,000
2022-10-03	0.770	0.770	0.720	0.750	0.750	2,884,000
2022-09-30	0.770	0.770	0.740	0.740	0.740	1,984,000
2022-09-29	0.770	0.770	0.750	0.770	0.770	2,493,000
2022-09-28	0.790	0.790	0.770	0.770	0.770	2,086,000
2022-09-27	0.790	0.790	0.780	0.790	0.790	2,804,000
2022-09-26	0.810	0.810	0.760	0.800	0.800	6,301,000
2022-09-23	0.810	0.810	0.800	0.810	0.810	1,439,000
2022-09-22	0.810	0.810	0.800	0.810	0.810	1,897,000
2022-09-21	0.820	0.820	0.810	0.820	0.820	2,562,000
2022-09-20	0.820	0.830	0.810	0.820	0.820	2,671,000
2022-09-19	0.810	0.820	0.800	0.820	0.820	2,690,000
2022-09-16	0.810	0.810	0.800	0.800	0.800	2,955,000
2022-09-15	0.820	0.820	0.810	0.820	0.820	2,544,000
2022-09-14	0.830	0.840	0.800	0.810	0.810	4,025,000
2022-09-13	0.820	0.850	0.820	0.850	0.850	2,663,122
2022-09-09	0.880	0.910	0.830	0.850	0.850	3,547,000
2022-09-08	0.850	0.890	0.850	0.890	0.890	4,767,000
2022-09-07	0.820	0.850	0.820	0.850	0.850	4,474,001
2022-09-06	0.820	0.830	0.810	0.810	0.810	4,371,000
2022-09-05	0.810	0.820	0.800	0.810	0.810	5,086,000
2022-09-02	0.820	0.830	0.800	0.820	0.820	5,753,000
2022-09-01	0.820	0.840	0.810	0.820	0.820	4,497,000
2022-08-31	0.820	0.820	0.790	0.820	0.820	4,834,000
2022-08-30	0.830	0.830	0.800	0.810	0.810	4,900,000
2022-08-29	0.860	0.860	0.810	0.820	0.820	4,585,000

← NewerPage 17 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.