Vpower Group International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.310	1.330	1.260	1.260	1.260	4,855,000
2021-12-02	1.200	1.320	1.200	1.300	1.300	4,717,978
2021-12-01	1.160	1.290	1.160	1.270	1.270	4,941,248
2021-11-30	1.200	1.210	1.140	1.210	1.210	18,955,389
2021-11-29	1.230	1.260	1.170	1.210	1.210	7,290,452
2021-11-26	1.290	1.310	1.240	1.260	1.260	6,867,000
2021-11-25	1.260	1.330	1.260	1.320	1.320	5,472,000
2021-11-24	1.260	1.300	1.250	1.300	1.300	5,712,276
2021-11-23	1.380	1.380	1.260	1.300	1.300	6,015,000
2021-11-22	1.340	1.410	1.330	1.360	1.360	5,456,000
2021-11-19	1.310	1.370	1.290	1.340	1.340	5,447,000
2021-11-18	1.290	1.380	1.270	1.310	1.310	6,026,000
2021-11-17	1.280	1.300	1.250	1.270	1.270	6,079,467
2021-11-16	1.250	1.270	1.240	1.260	1.260	6,167,276
2021-11-15	1.260	1.320	1.250	1.270	1.270	5,686,385
2021-11-12	1.300	1.300	1.240	1.290	1.290	5,708,058
2021-11-11	1.240	1.310	1.240	1.290	1.290	5,664,387
2021-11-10	1.260	1.260	1.200	1.240	1.240	5,628,000
2021-11-09	1.470	1.490	1.210	1.230	1.230	7,482,000
2021-11-08	1.280	1.450	1.280	1.400	1.400	6,780,065
2021-11-05	1.310	1.310	1.250	1.280	1.280	6,037,065
2021-11-04	1.290	1.340	1.270	1.280	1.280	5,540,020
2021-11-03	1.320	1.370	1.280	1.310	1.310	5,479,000
2021-11-02	1.460	1.460	1.300	1.320	1.320	6,704,000
2021-11-01	1.540	1.540	1.420	1.440	1.440	6,000,001
2021-10-29	1.500	1.550	1.500	1.520	1.520	4,895,322
2021-10-28	1.520	1.540	1.520	1.520	1.520	6,144,161
2021-10-27	1.510	1.520	1.480	1.510	1.510	6,198,000
2021-10-26	1.520	1.520	1.490	1.510	1.510	5,849,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.