Vpower Group International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.080	1.100	1.040	1.080	1.080	3,895,000
2022-03-02	1.150	1.150	1.070	1.080	1.080	2,973,000
2022-03-01	1.140	1.180	1.110	1.140	1.140	2,933,000
2022-02-28	1.210	1.210	1.130	1.160	1.160	3,506,000
2022-02-25	1.260	1.260	1.200	1.220	1.220	2,603,000
2022-02-24	1.260	1.290	1.230	1.230	1.230	2,946,000
2022-02-23	1.260	1.310	1.260	1.310	1.310	2,568,000
2022-02-22	1.270	1.330	1.240	1.250	1.250	2,551,000
2022-02-21	1.300	1.330	1.290	1.310	1.310	2,559,000
2022-02-18	1.270	1.330	1.270	1.320	1.320	2,511,000
2022-02-17	1.260	1.310	1.260	1.300	1.300	2,632,000
2022-02-16	1.270	1.290	1.260	1.290	1.290	2,514,000
2022-02-15	1.260	1.270	1.230	1.260	1.260	2,540,000
2022-02-14	1.250	1.280	1.240	1.250	1.250	2,625,000
2022-02-11	1.270	1.290	1.250	1.270	1.270	2,587,000
2022-02-10	1.250	1.280	1.240	1.270	1.270	2,837,071
2022-02-09	1.260	1.260	1.220	1.230	1.230	2,677,000
2022-02-08	1.250	1.270	1.240	1.260	1.260	2,501,000
2022-02-07	1.260	1.260	1.210	1.250	1.250	2,532,000
2022-02-04	1.260	1.260	1.190	1.230	1.230	2,494,191
2022-01-31	1.280	1.280	1.190	1.190	1.190	1,464,000
2022-01-28	1.180	1.230	1.170	1.220	1.220	2,860,000
2022-01-27	1.210	1.210	1.180	1.180	1.180	2,453,000
2022-01-26	1.200	1.230	1.190	1.220	1.220	2,551,000
2022-01-25	1.230	1.230	1.180	1.190	1.190	2,681,000
2022-01-24	1.250	1.250	1.210	1.250	1.250	2,796,000
2022-01-21	1.310	1.310	1.240	1.270	1.270	3,983,000
2022-01-20	1.380	1.420	1.280	1.290	1.290	4,676,000
2022-01-19	1.320	1.490	1.310	1.430	1.430	4,894,000
2022-01-18	1.390	1.390	1.310	1.340	1.340	2,464,191
2022-01-17	1.380	1.400	1.360	1.360	1.360	2,913,000
2022-01-14	1.330	1.390	1.330	1.370	1.370	2,755,044
2022-01-13	1.320	1.380	1.320	1.370	1.370	2,782,000
2022-01-12	1.320	1.370	1.310	1.330	1.330	2,807,000
2022-01-11	1.280	1.340	1.280	1.330	1.330	2,636,000
2022-01-10	1.280	1.310	1.260	1.290	1.290	2,538,000
2022-01-07	1.280	1.290	1.260	1.270	1.270	2,698,000
2022-01-06	1.310	1.310	1.260	1.270	1.270	2,600,000
2022-01-05	1.330	1.340	1.290	1.300	1.300	2,504,000
2022-01-04	1.360	1.360	1.320	1.340	1.340	2,399,000
2022-01-03	1.280	1.350	1.280	1.330	1.330	3,325,362
2021-12-31	1.300	1.320	1.270	1.290	1.290	1,462,000
2021-12-30	1.260	1.280	1.250	1.260	1.260	2,876,000
2021-12-29	1.340	1.370	1.260	1.280	1.280	2,949,000
2021-12-28	1.350	1.380	1.300	1.310	1.310	3,327,000
2021-12-24	1.280	1.320	1.280	1.320	1.320	1,581,000
2021-12-23	1.270	1.320	1.270	1.310	1.310	3,054,000
2021-12-22	1.250	1.300	1.250	1.280	1.280	4,751,000
2021-12-21	1.270	1.270	1.210	1.260	1.260	4,900,000
2021-12-20	1.250	1.260	1.210	1.230	1.230	4,846,000
2021-12-17	1.280	1.300	1.240	1.250	1.250	5,508,000
2021-12-16	1.280	1.300	1.230	1.250	1.250	4,858,000
2021-12-15	1.290	1.330	1.260	1.310	1.310	4,473,000
2021-12-14	1.290	1.330	1.220	1.270	1.270	7,744,249
2021-12-13	1.340	1.340	1.270	1.280	1.280	4,405,000
2021-12-10	1.290	1.310	1.270	1.300	1.300	5,204,000
2021-12-09	1.300	1.300	1.250	1.280	1.280	4,592,000
2021-12-08	1.260	1.290	1.240	1.280	1.280	4,672,000
2021-12-07	1.360	1.360	1.230	1.240	1.240	4,747,387
2021-12-06	1.300	1.320	1.260	1.290	1.290	4,530,306

← NewerPage 20 of 21 · 1,235 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.