Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.070	2.100	2.060	2.070	2.070	1,961,000
2026-07-24	2.040	2.080	2.020	2.080	2.080	1,335,000
2026-07-23	2.010	2.090	2.010	2.080	2.080	2,830,000
2026-07-22	2.020	2.030	1.970	2.020	2.020	1,749,000
2026-07-21	2.000	2.050	2.000	2.020	2.020	1,799,000
2026-07-20	1.960	2.010	1.960	1.990	1.990	9,660,000
2026-07-17	2.010	2.020	1.920	1.960	1.960	5,616,000
2026-07-16	2.000	2.040	2.000	2.010	2.010	3,642,000
2026-07-15	2.030	2.040	2.000	2.010	2.010	5,596,000
2026-07-14	1.980	2.090	1.950	2.040	2.040	10,164,000
2026-07-13	2.030	2.030	1.980	1.980	1.980	3,518,000
2026-07-10	2.000	2.070	2.000	2.020	2.020	3,105,000
2026-07-09	2.030	2.070	2.000	2.040	2.040	1,781,000
2026-07-08	2.080	2.080	1.970	2.050	2.050	3,304,000
2026-07-07	2.000	2.080	1.960	2.080	2.080	10,070,000
2026-07-06	2.020	2.050	1.990	2.000	2.000	2,628,000
2026-07-03	2.040	2.060	1.980	2.020	2.020	4,875,000
2026-07-02	2.060	2.070	1.990	2.020	2.020	5,699,000
2026-06-30	2.070	2.070	2.030	2.050	2.050	5,176,000
2026-06-29	2.020	2.050	2.000	2.040	2.040	3,538,000
2026-06-26	2.040	2.060	2.010	2.020	2.020	7,131,000
2026-06-25	2.010	2.070	2.010	2.040	2.040	3,498,000
2026-06-24	2.040	2.060	2.000	2.000	2.000	2,526,000
2026-06-23	2.050	2.090	2.030	2.030	2.030	7,010,709
2026-06-22	2.080	2.100	2.050	2.100	2.100	1,614,000
2026-06-18	2.080	2.130	2.070	2.110	2.110	3,306,000
2026-06-17	2.040	2.110	2.010	2.100	2.100	2,885,000
2026-06-16	2.060	2.080	2.040	2.040	2.040	1,116,000
2026-06-15	2.040	2.070	2.000	2.070	2.070	2,691,000
2026-06-12	2.040	2.080	2.000	2.000	2.000	2,506,000
2026-06-11	2.040	2.040	2.010	2.020	2.020	1,899,500
2026-06-10	2.060	2.070	2.000	2.040	2.040	1,224,000
2026-06-09	2.050	2.100	2.010	2.080	2.080	1,730,000
2026-06-08	2.060	2.110	2.050	2.070	2.070	1,075,000
2026-06-05	2.070	2.110	2.050	2.100	2.100	2,376,000
2026-06-04	2.060	2.110	2.060	2.070	2.070	1,578,000
2026-06-03	2.110	2.120	2.070	2.100	2.100	1,548,000
2026-06-02	2.060	2.130	2.060	2.130	2.130	1,597,000
2026-06-01	2.080	2.140	2.060	2.090	2.090	803,000
2026-05-29	2.130	2.130	2.080	2.100	2.100	613,000
2026-05-28	2.150	2.150	2.100	2.100	2.100	793,000
2026-05-27	2.150	2.160	2.110	2.150	2.150	2,647,442
2026-05-26	2.100	2.170	2.080	2.140	2.140	1,503,000
2026-05-22	2.080	2.150	2.040	2.110	2.110	2,416,000
2026-05-21	2.120	2.150	2.000	2.010	2.010	7,177,000
2026-05-20	2.080	2.180	2.070	2.080	2.080	1,667,000
2026-05-19	2.070	2.130	2.070	2.120	2.120	1,320,000
2026-05-18	2.140	2.140	2.100	2.100	2.100	1,387,000
2026-05-15	2.160	2.160	2.130	2.140	2.140	1,401,000
2026-05-14	2.200	2.260	2.180	2.180	2.180	1,507,700
2026-05-13	2.280	2.280	2.210	2.220	2.165	996,000
2026-05-12	2.190	2.340	2.170	2.280	2.224	6,315,300
2026-05-11	2.210	2.210	2.170	2.190	2.136	1,010,000
2026-05-08	2.140	2.220	2.140	2.210	2.155	1,280,000
2026-05-07	2.120	2.160	2.120	2.140	2.087	1,444,000
2026-05-06	2.110	2.140	2.090	2.090	2.038	835,000
2026-05-05	2.120	2.130	2.080	2.090	2.038	953,000
2026-05-04	2.170	2.170	2.120	2.140	2.087	543,000
2026-04-30	2.100	2.110	2.070	2.100	2.048	1,006,000
2026-04-29	2.130	2.140	2.110	2.130	2.077	482,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0550 HKD
2025-05-02	0.0100 HKD
2023-12-28	0.5000 HKD
2023-05-03	0.0340 HKD
2022-05-03	0.0800 HKD
2021-05-04	0.2600 HKD
2020-04-29	0.0900 HKD
2019-04-30	0.0600 HKD

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