Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.130	2.130	2.100	2.110	2.058	1,261,000
2026-04-27	2.140	2.180	2.080	2.130	2.077	1,034,000
2026-04-24	2.110	2.180	2.080	2.170	2.116	2,927,000
2026-04-23	2.200	2.200	2.120	2.130	2.077	860,000
2026-04-22	2.190	2.220	2.160	2.180	2.126	2,175,000
2026-04-21	2.190	2.200	2.150	2.160	2.107	968,000
2026-04-20	2.140	2.230	2.120	2.190	2.136	2,207,000
2026-04-17	2.090	2.150	2.060	2.140	2.087	1,265,001
2026-04-16	2.070	2.110	2.070	2.100	2.048	1,026,000
2026-04-15	2.080	2.100	2.060	2.060	2.009	627,000
2026-04-14	2.040	2.080	2.010	2.060	2.009	1,312,000
2026-04-13	2.070	2.090	2.010	2.030	1.980	640,000
2026-04-10	2.030	2.130	2.030	2.100	2.048	2,775,000
2026-04-09	2.050	2.060	2.020	2.030	1.980	1,659,000
2026-04-08	1.990	2.110	1.990	2.070	2.019	1,760,000
2026-04-02	2.060	2.060	1.990	1.990	1.941	418,000
2026-04-01	2.000	2.050	2.000	2.030	1.980	667,000
2026-03-31	1.970	1.980	1.940	1.970	1.921	1,676,000
2026-03-30	2.030	2.030	1.960	1.960	1.911	2,473,000
2026-03-27	2.090	2.090	2.040	2.050	1.999	1,397,000
2026-03-26	2.140	2.140	2.070	2.090	2.038	1,181,000
2026-03-25	2.120	2.160	2.120	2.140	2.087	1,031,000
2026-03-24	2.040	2.150	2.040	2.140	2.087	2,311,000
2026-03-23	2.100	2.100	2.030	2.040	1.990	3,381,000
2026-03-20	2.220	2.220	2.170	2.170	2.116	2,238,000
2026-03-19	2.260	2.300	2.220	2.240	2.185	3,007,000
2026-03-18	2.330	2.330	2.260	2.290	2.233	5,206,304
2026-03-17	2.220	2.330	2.220	2.260	2.204	2,143,000
2026-03-16	2.190	2.230	2.150	2.210	2.155	1,825,000
2026-03-13	2.250	2.250	2.180	2.190	2.136	1,770,000
2026-03-12	2.230	2.250	2.190	2.250	2.194	1,240,000
2026-03-11	2.280	2.280	2.230	2.230	2.175	676,000
2026-03-10	2.250	2.290	2.240	2.260	2.204	1,723,000
2026-03-09	2.180	2.220	2.160	2.200	2.146	1,962,000
2026-03-06	2.250	2.280	2.230	2.240	2.185	1,026,000
2026-03-05	2.270	2.310	2.230	2.250	2.194	591,000
2026-03-04	2.250	2.270	2.200	2.230	2.175	2,902,000
2026-03-03	2.330	2.330	2.250	2.250	2.194	2,860,000
2026-03-02	2.380	2.390	2.310	2.330	2.272	3,668,000
2026-02-27	2.390	2.410	2.360	2.390	2.331	1,863,793
2026-02-26	2.470	2.480	2.400	2.410	2.350	1,669,000
2026-02-25	2.480	2.540	2.470	2.470	2.409	4,225,000
2026-02-24	2.510	2.510	2.450	2.480	2.419	2,762,000
2026-02-23	2.540	2.560	2.510	2.510	2.448	1,764,000
2026-02-20	2.500	2.530	2.480	2.510	2.448	1,330,000
2026-02-16	2.510	2.510	2.430	2.510	2.448	1,271,000
2026-02-13	2.550	2.550	2.480	2.510	2.448	2,368,000
2026-02-12	2.650	2.720	2.500	2.550	2.487	15,180,000
2026-02-11	2.420	2.420	2.380	2.390	2.331	1,355,500
2026-02-10	2.400	2.450	2.400	2.420	2.360	743,000
2026-02-09	2.390	2.470	2.390	2.450	2.389	2,580,000
2026-02-06	2.310	2.370	2.310	2.370	2.311	1,949,000
2026-02-05	2.370	2.410	2.300	2.410	2.350	4,128,000
2026-02-04	2.430	2.430	2.360	2.370	2.311	1,190,000
2026-02-03	2.450	2.480	2.390	2.430	2.370	2,533,000
2026-02-02	2.430	2.520	2.360	2.390	2.331	3,369,000
2026-01-30	2.530	2.530	2.440	2.440	2.380	1,828,000
2026-01-29	2.480	2.570	2.470	2.530	2.467	6,724,000
2026-01-28	2.500	2.520	2.470	2.520	2.458	3,983,000
2026-01-27	2.470	2.500	2.430	2.480	2.419	1,465,000

← NewerPage 3 of 5 · 246 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.