Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.870	0.890	0.860	0.880	0.880	4,741,000
2022-06-01	0.870	0.950	0.870	0.870	0.870	4,521,000
2022-05-31	0.840	0.910	0.840	0.900	0.900	5,015,000
2022-05-30	0.850	0.870	0.840	0.850	0.850	4,753,000
2022-05-27	0.890	0.890	0.840	0.850	0.850	4,792,000
2022-05-26	0.860	0.870	0.850	0.850	0.850	4,735,000
2022-05-25	0.870	0.890	0.850	0.870	0.870	4,785,000
2022-05-24	0.870	0.920	0.870	0.880	0.880	4,619,000
2022-05-23	0.870	0.910	0.870	0.880	0.880	4,674,000
2022-05-20	0.890	0.910	0.870	0.870	0.870	4,715,000
2022-05-19	0.850	0.900	0.850	0.880	0.880	4,711,000
2022-05-18	0.950	0.950	0.860	0.910	0.910	4,808,000
2022-05-17	0.870	0.940	0.870	0.930	0.930	4,410,000
2022-05-16	0.930	0.930	0.880	0.900	0.900	4,630,000
2022-05-13	0.900	0.900	0.840	0.890	0.890	5,833,000
2022-05-12	0.860	0.880	0.840	0.870	0.870	6,003,000
2022-05-11	0.950	0.950	0.860	0.880	0.880	5,763,000
2022-05-10	0.830	0.910	0.830	0.900	0.900	6,228,000
2022-05-06	0.860	0.960	0.860	0.890	0.890	5,627,000
2022-05-05	0.920	0.950	0.910	0.920	0.920	5,455,000
2022-05-04	0.910	0.960	0.910	0.950	0.950	5,407,000
2022-05-03	0.890	0.970	0.890	0.940	0.940	5,743,000
2022-04-29	0.840	0.920	0.830	0.920	0.920	6,352,000
2022-04-28	0.830	0.880	0.820	0.850	0.850	6,695,000
2022-04-27	0.850	0.860	0.800	0.830	0.830	6,179,000
2022-04-26	0.970	0.970	0.830	0.870	0.870	6,848,000
2022-04-25	0.930	0.980	0.920	0.960	0.960	5,700,000
2022-04-22	0.850	0.980	0.850	0.960	0.960	5,536,000
2022-04-21	0.850	0.920	0.850	0.900	0.900	5,956,000
2022-04-20	0.890	0.910	0.870	0.890	0.890	5,699,000
2022-04-19	0.910	0.930	0.880	0.920	0.920	5,738,000
2022-04-14	0.830	0.890	0.830	0.890	0.890	6,389,000
2022-04-13	0.820	0.870	0.810	0.840	0.840	6,424,000
2022-04-12	0.850	0.850	0.780	0.830	0.830	6,679,000
2022-04-11	0.890	0.890	0.810	0.850	0.850	7,713,000
2022-04-08	0.850	0.890	0.840	0.890	0.890	5,920,000
2022-04-07	0.890	0.910	0.830	0.870	0.870	6,734,000
2022-04-06	0.920	0.930	0.880	0.930	0.930	5,778,000
2022-04-04	0.930	0.930	0.910	0.930	0.930	5,815,000
2022-04-01	0.950	0.960	0.920	0.940	0.940	5,551,267
2022-03-31	0.970	0.980	0.940	0.970	0.970	5,412,000
2022-03-30	0.980	0.980	0.960	0.970	0.970	5,341,748
2022-03-29	0.950	1.000	0.940	1.000	1.000	5,501,000
2022-03-28	1.030	1.030	0.940	0.940	0.940	5,689,000
2022-03-25	1.020	1.030	0.960	1.000	1.000	5,490,000
2022-03-24	1.010	1.050	1.010	1.010	1.010	5,378,000
2022-03-23	1.000	1.060	1.000	1.030	1.030	5,449,000
2022-03-22	0.960	1.030	0.930	1.000	1.000	5,746,000
2022-03-21	1.080	1.080	0.940	0.980	0.980	3,248,000
2022-03-18	0.980	1.020	0.910	1.020	1.020	4,739,000
2022-03-17	0.960	0.990	0.880	0.910	0.910	5,224,000
2022-03-16	1.010	1.010	0.940	0.960	0.960	4,321,000
2022-03-15	1.000	1.020	0.970	1.000	1.000	4,177,000
2022-03-14	0.980	1.060	0.960	1.000	1.000	3,388,023
2022-03-11	0.990	1.030	0.970	1.000	1.000	3,239,000
2022-03-10	1.030	1.040	0.990	1.010	1.010	1,409,000
2022-03-09	1.020	1.040	0.970	1.030	1.030	1,499,000
2022-03-08	0.940	1.020	0.930	1.020	1.020	5,051,189
2022-03-07	1.030	1.030	0.940	0.970	0.970	3,853,785
2022-03-04	1.030	1.070	0.980	1.050	1.050	5,738,476

← NewerPage 19 of 21 · 1,230 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.