Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.820	0.840	0.810	0.840	0.840	4,478,000
2022-08-25	0.830	0.840	0.810	0.810	0.810	5,337,000
2022-08-24	0.820	0.830	0.800	0.810	0.810	5,420,000
2022-08-23	0.830	0.830	0.800	0.820	0.820	5,125,000
2022-08-22	0.840	0.840	0.800	0.830	0.830	4,968,000
2022-08-19	0.830	0.850	0.820	0.840	0.840	4,284,000
2022-08-18	0.810	0.830	0.800	0.830	0.830	4,564,000
2022-08-17	0.820	0.820	0.800	0.820	0.820	4,594,000
2022-08-16	0.840	0.840	0.810	0.820	0.820	5,366,000
2022-08-15	0.870	0.870	0.820	0.840	0.840	5,853,000
2022-08-12	0.860	0.870	0.820	0.870	0.870	5,361,000
2022-08-11	0.900	0.900	0.850	0.860	0.860	4,511,000
2022-08-10	0.950	0.950	0.890	0.890	0.890	4,900,000
2022-08-09	0.890	0.960	0.890	0.960	0.960	6,258,000
2022-08-08	0.900	0.940	0.900	0.900	0.900	4,813,000
2022-08-05	0.800	0.950	0.800	0.920	0.920	10,388,000
2022-08-04	0.790	0.810	0.790	0.800	0.800	4,352,000
2022-08-03	0.800	0.810	0.770	0.800	0.800	6,805,000
2022-08-02	0.810	0.820	0.790	0.800	0.800	5,229,000
2022-08-01	0.820	0.830	0.790	0.830	0.830	4,444,000
2022-07-29	0.830	0.850	0.820	0.830	0.830	4,504,000
2022-07-28	0.830	0.830	0.820	0.830	0.830	3,948,000
2022-07-27	0.830	0.840	0.830	0.830	0.830	2,884,000
2022-07-26	0.820	0.860	0.810	0.860	0.860	3,746,000
2022-07-25	0.820	0.840	0.820	0.820	0.820	1,496,000
2022-07-22	0.830	0.850	0.830	0.830	0.830	2,058,000
2022-07-21	0.840	0.850	0.830	0.830	0.830	2,626,000
2022-07-20	0.850	0.860	0.840	0.850	0.850	2,654,000
2022-07-19	0.840	0.850	0.830	0.850	0.850	3,812,000
2022-07-18	0.810	0.860	0.810	0.860	0.860	5,003,000
2022-07-15	0.830	0.850	0.820	0.820	0.820	4,909,080
2022-07-14	0.820	0.860	0.820	0.840	0.840	4,753,000
2022-07-13	0.800	0.840	0.800	0.840	0.840	4,198,000
2022-07-12	0.780	0.820	0.770	0.810	0.810	4,725,000
2022-07-11	0.800	0.810	0.770	0.790	0.790	3,929,000
2022-07-08	0.800	0.830	0.800	0.810	0.810	3,415,000
2022-07-07	0.790	0.810	0.780	0.810	0.810	4,041,000
2022-07-06	0.810	0.810	0.780	0.800	0.800	5,476,000
2022-07-05	0.800	0.820	0.780	0.810	0.810	5,279,000
2022-07-04	0.830	0.830	0.780	0.830	0.830	5,129,000
2022-06-30	0.840	0.840	0.780	0.840	0.840	7,113,000
2022-06-29	0.870	0.910	0.820	0.840	0.840	4,711,000
2022-06-28	0.870	0.910	0.860	0.900	0.900	4,412,000
2022-06-27	0.900	0.920	0.880	0.890	0.890	2,731,019
2022-06-24	0.860	0.900	0.860	0.900	0.900	1,768,000
2022-06-23	0.870	0.890	0.860	0.860	0.860	2,218,000
2022-06-22	0.860	0.890	0.860	0.870	0.870	2,536,000
2022-06-21	0.850	0.900	0.850	0.900	0.900	5,318,000
2022-06-20	0.830	0.860	0.830	0.860	0.860	4,852,000
2022-06-17	0.830	0.860	0.820	0.840	0.840	4,785,000
2022-06-16	0.850	0.850	0.820	0.840	0.840	4,604,000
2022-06-15	0.840	0.880	0.840	0.850	0.850	4,735,000
2022-06-14	0.830	0.860	0.830	0.850	0.850	4,895,000
2022-06-13	0.870	0.890	0.840	0.850	0.850	4,983,000
2022-06-10	0.870	0.900	0.870	0.900	0.900	4,581,000
2022-06-09	0.870	0.910	0.870	0.900	0.900	4,610,000
2022-06-08	0.880	0.880	0.860	0.880	0.880	4,671,000
2022-06-07	0.840	0.900	0.840	0.900	0.900	5,445,000
2022-06-06	0.890	0.890	0.820	0.860	0.860	4,882,152
2022-06-02	0.870	0.890	0.860	0.880	0.880	4,741,000

← NewerPage 18 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.