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 |
| 2021-10-25 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 6,734,000 |
| 2021-10-22 | 1.520 | 1.520 | 1.490 | 1.520 | 1.520 | 5,987,000 |
| 2021-10-21 | 1.540 | 1.540 | 1.470 | 1.510 | 1.510 | 6,877,000 |
| 2021-10-20 | 1.580 | 1.580 | 1.480 | 1.510 | 1.510 | 7,068,000 |
| 2021-10-19 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 4,898,000 |
| 2021-10-18 | 1.640 | 1.640 | 1.540 | 1.550 | 1.550 | 4,929,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.