Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.110	2.150	2.070	2.100	2.048	3,223,300
2025-07-31	2.150	2.180	2.120	2.140	2.087	3,731,000
2025-07-30	2.210	2.230	2.130	2.170	2.116	3,383,000
2025-07-29	2.230	2.230	2.150	2.210	2.155	4,800,000
2025-07-28	2.230	2.280	2.220	2.230	2.175	5,411,000
2025-07-25	2.300	2.300	2.200	2.210	2.155	3,335,000
2025-07-24	2.230	2.300	2.220	2.300	2.243	5,422,000
2025-07-23	2.230	2.250	2.180	2.230	2.175	4,486,000
2025-07-22	2.200	2.290	2.140	2.200	2.146	10,575,710
2025-07-21	2.070	2.140	2.030	2.130	2.077	10,500,000
2025-07-18	2.070	2.120	2.030	2.070	2.019	3,966,563
2025-07-17	2.050	2.100	2.040	2.070	2.019	2,783,000
2025-07-16	2.100	2.100	2.030	2.040	1.990	2,916,000
2025-07-15	2.180	2.180	2.060	2.080	2.029	4,358,000
2025-07-14	2.070	2.160	2.030	2.150	2.097	7,480,426
2025-07-11	1.990	2.100	1.960	2.070	2.019	9,636,000
2025-07-10	2.000	2.000	1.930	1.950	1.902	2,886,000
2025-07-09	1.980	1.990	1.940	1.970	1.921	2,353,000
2025-07-08	1.890	2.010	1.870	1.980	1.931	4,234,000
2025-07-07	1.910	1.910	1.870	1.900	1.853	1,867,000
2025-07-04	1.940	1.940	1.870	1.900	1.853	4,414,000
2025-07-03	1.980	2.000	1.930	1.940	1.892	3,888,000
2025-07-02	1.950	2.050	1.910	2.000	1.951	11,224,080
2025-06-30	1.820	1.990	1.790	1.950	1.902	15,415,000
2025-06-27	1.670	1.860	1.650	1.820	1.775	14,872,000
2025-06-26	1.700	1.710	1.630	1.680	1.638	3,979,208
2025-06-25	1.580	1.740	1.570	1.720	1.677	12,059,000
2025-06-24	1.490	1.590	1.470	1.570	1.531	2,796,000
2025-06-23	1.460	1.490	1.450	1.480	1.443	598,000
2025-06-20	1.480	1.490	1.460	1.460	1.424	12,917,040
2025-06-19	1.510	1.510	1.450	1.480	1.443	4,356,000
2025-06-18	1.510	1.550	1.490	1.520	1.482	1,778,000
2025-06-17	1.520	1.550	1.520	1.540	1.502	2,555,000
2025-06-16	1.490	1.530	1.480	1.530	1.492	697,000
2025-06-13	1.500	1.520	1.470	1.520	1.482	2,679,000
2025-06-12	1.480	1.540	1.480	1.510	1.473	3,162,000
2025-06-11	1.480	1.510	1.480	1.480	1.443	3,188,000
2025-06-10	1.470	1.480	1.430	1.460	1.424	1,799,000
2025-06-09	1.450	1.470	1.440	1.460	1.424	2,656,366
2025-06-06	1.460	1.460	1.420	1.430	1.395	880,000
2025-06-05	1.460	1.480	1.440	1.450	1.414	2,019,000
2025-06-04	1.400	1.460	1.400	1.450	1.414	3,117,455
2025-06-03	1.400	1.440	1.400	1.420	1.385	1,291,000
2025-06-02	1.410	1.410	1.360	1.390	1.356	1,197,000
2025-05-30	1.410	1.420	1.400	1.410	1.375	1,032,666
2025-05-29	1.390	1.440	1.380	1.440	1.404	1,526,000
2025-05-28	1.420	1.420	1.390	1.390	1.356	1,617,000
2025-05-27	1.410	1.420	1.400	1.420	1.385	1,099,000
2025-05-26	1.400	1.410	1.380	1.400	1.365	1,805,000
2025-05-23	1.410	1.430	1.400	1.410	1.375	1,412,000
2025-05-22	1.430	1.450	1.410	1.410	1.375	2,455,000
2025-05-21	1.440	1.470	1.420	1.470	1.434	5,099,299
2025-05-20	1.440	1.450	1.420	1.450	1.414	4,347,000
2025-05-19	1.430	1.460	1.420	1.440	1.404	3,456,000
2025-05-16	1.440	1.460	1.430	1.450	1.414	817,330
2025-05-15	1.470	1.490	1.460	1.470	1.434	3,326,000
2025-05-14	1.440	1.500	1.430	1.490	1.453	5,889,000
2025-05-13	1.490	1.490	1.450	1.460	1.424	2,501,960
2025-05-12	1.460	1.490	1.450	1.490	1.453	5,087,000
2025-05-09	1.450	1.480	1.440	1.460	1.424	2,876,000

← NewerPage 6 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.