Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.490	2.540	2.420	2.500	2.438	3,752,000
2025-10-27	2.450	2.520	2.410	2.490	2.428	19,490,000
2025-10-24	2.430	2.480	2.390	2.410	2.350	11,959,000
2025-10-23	2.460	2.460	2.370	2.430	2.370	2,094,000
2025-10-22	2.420	2.460	2.410	2.460	2.399	3,067,000
2025-10-21	2.450	2.530	2.450	2.480	2.419	1,467,000
2025-10-20	2.380	2.480	2.380	2.480	2.419	4,111,000
2025-10-17	2.450	2.450	2.300	2.320	2.263	5,194,000
2025-10-16	2.500	2.550	2.440	2.450	2.389	2,586,000
2025-10-15	2.520	2.560	2.460	2.540	2.477	4,934,000
2025-10-14	2.540	2.610	2.390	2.410	2.350	7,241,000
2025-10-13	2.490	2.540	2.410	2.540	2.477	4,323,000
2025-10-10	2.690	2.700	2.580	2.580	2.516	1,180,000
2025-10-09	2.680	2.740	2.650	2.690	2.623	2,103,000
2025-10-08	2.700	2.720	2.590	2.680	2.614	2,664,000
2025-10-06	2.620	2.700	2.620	2.700	2.633	1,423,000
2025-10-03	2.610	2.750	2.610	2.660	2.594	1,220,000
2025-10-02	2.630	2.730	2.610	2.730	2.662	4,373,000
2025-09-30	2.650	2.680	2.590	2.640	2.575	1,153,000
2025-09-29	2.560	2.680	2.520	2.650	2.584	3,360,000
2025-09-26	2.610	2.610	2.490	2.500	2.438	5,373,000
2025-09-25	2.550	2.640	2.540	2.620	2.555	3,098,000
2025-09-24	2.540	2.600	2.530	2.580	2.516	4,068,000
2025-09-23	2.610	2.610	2.510	2.570	2.506	3,585,000
2025-09-22	2.650	2.660	2.590	2.630	2.565	2,283,798
2025-09-19	2.740	2.760	2.640	2.650	2.584	3,900,000
2025-09-18	2.810	2.850	2.660	2.730	2.662	3,973,000
2025-09-17	2.640	2.800	2.640	2.800	2.731	5,605,000
2025-09-16	2.730	2.730	2.610	2.630	2.565	4,377,657
2025-09-15	2.760	2.780	2.690	2.750	2.682	4,727,000
2025-09-12	2.820	2.850	2.770	2.790	2.721	2,573,000
2025-09-11	2.740	2.850	2.720	2.800	2.731	3,292,000
2025-09-10	2.780	2.810	2.730	2.780	2.711	2,806,000
2025-09-09	2.750	2.760	2.640	2.740	2.672	3,887,000
2025-09-08	2.610	2.730	2.600	2.720	2.653	2,530,309
2025-09-05	2.640	2.640	2.550	2.590	2.526	4,235,000
2025-09-04	2.740	2.760	2.560	2.570	2.506	4,785,000
2025-09-03	2.760	2.770	2.710	2.760	2.692	3,249,991
2025-09-02	2.770	2.810	2.700	2.730	2.662	3,140,982
2025-09-01	2.870	2.950	2.750	2.770	2.701	5,050,000
2025-08-29	2.830	2.880	2.810	2.860	2.789	2,828,000
2025-08-28	2.800	2.880	2.800	2.860	2.789	2,680,000
2025-08-27	2.840	2.930	2.790	2.790	2.721	6,529,000
2025-08-26	2.750	2.900	2.750	2.840	2.770	6,956,000
2025-08-25	2.800	2.860	2.790	2.850	2.779	5,513,544
2025-08-22	2.900	2.900	2.740	2.780	2.711	7,649,400
2025-08-21	2.860	2.880	2.770	2.880	2.809	5,583,000
2025-08-20	2.910	2.970	2.800	2.840	2.770	9,366,000
2025-08-19	2.830	3.030	2.790	2.930	2.857	30,760,000
2025-08-18	2.440	2.840	2.440	2.830	2.760	35,744,000
2025-08-15	2.370	2.450	2.330	2.440	2.380	8,610,000
2025-08-14	2.280	2.490	2.280	2.380	2.321	15,001,000
2025-08-13	2.170	2.310	2.170	2.270	2.214	4,726,000
2025-08-12	2.180	2.210	2.170	2.210	2.155	1,052,000
2025-08-11	2.170	2.210	2.130	2.180	2.126	1,554,000
2025-08-08	2.170	2.180	2.100	2.130	2.077	2,360,000
2025-08-07	2.150	2.170	2.120	2.150	2.097	1,091,003
2025-08-06	2.100	2.160	2.100	2.160	2.107	1,033,000
2025-08-05	2.130	2.150	2.110	2.130	2.077	1,371,048
2025-08-04	2.060	2.110	2.020	2.090	2.038	6,855,000

← NewerPage 5 of 21 · 1,229 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.