Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.480	2.480	2.420	2.480	2.419	1,120,000
2026-01-23	2.490	2.560	2.400	2.480	2.419	3,228,000
2026-01-22	2.480	2.500	2.460	2.490	2.428	901,000
2026-01-21	2.520	2.520	2.460	2.510	2.448	1,288,000
2026-01-20	2.510	2.520	2.460	2.460	2.399	8,120,000
2026-01-19	2.550	2.580	2.500	2.530	2.467	8,074,000
2026-01-16	2.540	2.610	2.540	2.570	2.506	2,731,000
2026-01-15	2.540	2.580	2.520	2.540	2.477	2,692,000
2026-01-14	2.560	2.580	2.510	2.540	2.477	1,949,000
2026-01-13	2.580	2.580	2.500	2.540	2.477	5,497,000
2026-01-12	2.540	2.560	2.470	2.520	2.458	3,661,000
2026-01-09	2.520	2.570	2.440	2.540	2.477	7,276,000
2026-01-08	2.540	2.570	2.500	2.540	2.477	1,867,000
2026-01-07	2.550	2.590	2.510	2.540	2.477	1,837,000
2026-01-06	2.500	2.590	2.490	2.550	2.487	8,741,000
2026-01-05	2.470	2.510	2.440	2.480	2.419	5,525,000
2026-01-02	2.420	2.490	2.370	2.470	2.409	1,071,000
2025-12-31	2.440	2.460	2.420	2.420	2.360	949,000
2025-12-30	2.380	2.450	2.360	2.440	2.380	2,632,000
2025-12-29	2.390	2.410	2.370	2.400	2.341	2,149,000
2025-12-24	2.380	2.410	2.370	2.390	2.331	980,000
2025-12-23	2.350	2.380	2.320	2.360	2.302	1,104,000
2025-12-22	2.310	2.390	2.310	2.350	2.292	1,370,000
2025-12-19	2.280	2.370	2.270	2.310	2.253	1,571,000
2025-12-18	2.340	2.340	2.250	2.260	2.204	822,000
2025-12-17	2.280	2.340	2.260	2.340	2.282	448,000
2025-12-16	2.320	2.320	2.260	2.280	2.224	1,381,000
2025-12-15	2.330	2.360	2.310	2.360	2.302	856,000
2025-12-12	2.330	2.390	2.330	2.370	2.311	531,000
2025-12-11	2.360	2.360	2.320	2.330	2.272	594,000
2025-12-10	2.390	2.390	2.320	2.360	2.302	1,319,000
2025-12-09	2.470	2.470	2.360	2.390	2.331	1,086,000
2025-12-08	2.560	2.590	2.470	2.490	2.428	546,000
2025-12-05	2.460	2.580	2.450	2.560	2.497	3,363,500
2025-12-04	2.480	2.490	2.440	2.470	2.409	537,464
2025-12-03	2.450	2.490	2.430	2.460	2.399	1,325,000
2025-12-02	2.440	2.470	2.410	2.450	2.389	1,526,000
2025-12-01	2.420	2.450	2.400	2.430	2.370	681,000
2025-11-28	2.430	2.440	2.380	2.410	2.350	455,000
2025-11-27	2.410	2.470	2.410	2.440	2.380	683,000
2025-11-26	2.380	2.440	2.380	2.410	2.350	598,000
2025-11-25	2.400	2.450	2.290	2.450	2.389	5,955,628
2025-11-24	2.430	2.430	2.230	2.260	2.204	8,426,000
2025-11-21	2.330	2.350	2.260	2.300	2.243	3,348,000
2025-11-20	2.440	2.480	2.350	2.370	2.311	1,729,000
2025-11-19	2.430	2.430	2.370	2.390	2.331	1,388,000
2025-11-18	2.470	2.470	2.410	2.410	2.350	2,782,000
2025-11-17	2.460	2.500	2.430	2.460	2.399	2,723,000
2025-11-14	2.490	2.520	2.470	2.480	2.419	1,075,000
2025-11-13	2.500	2.570	2.460	2.540	2.477	2,904,000
2025-11-12	2.490	2.520	2.470	2.490	2.428	1,681,000
2025-11-11	2.650	2.650	2.490	2.490	2.428	12,980,000
2025-11-10	2.620	2.630	2.550	2.620	2.555	1,659,000
2025-11-07	2.610	2.650	2.570	2.580	2.516	2,283,000
2025-11-06	2.520	2.660	2.500	2.630	2.565	5,572,000
2025-11-05	2.450	2.530	2.400	2.500	2.438	2,442,000
2025-11-04	2.540	2.540	2.460	2.480	2.419	2,033,000
2025-11-03	2.500	2.580	2.430	2.570	2.506	6,288,000
2025-10-31	2.440	2.540	2.430	2.460	2.399	5,829,000
2025-10-30	2.510	2.530	2.430	2.460	2.399	4,173,000

← NewerPage 4 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.