Value Partners Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.460	1.470	1.440	1.460	1.424	1,544,000
2025-05-07	1.480	1.520	1.450	1.470	1.434	4,480,281
2025-05-06	1.440	1.460	1.410	1.450	1.414	2,330,000
2025-05-02	1.330	1.440	1.330	1.440	1.404	2,532,000
2025-04-30	1.350	1.370	1.340	1.360	1.317	1,059,338
2025-04-29	1.360	1.370	1.340	1.360	1.317	972,000
2025-04-28	1.350	1.370	1.320	1.360	1.317	1,732,000
2025-04-25	1.380	1.400	1.350	1.350	1.307	2,592,578
2025-04-24	1.380	1.400	1.360	1.370	1.327	3,174,000
2025-04-23	1.350	1.430	1.350	1.390	1.346	9,592,550
2025-04-22	1.350	1.350	1.330	1.340	1.298	1,294,000
2025-04-17	1.320	1.360	1.320	1.350	1.307	1,115,000
2025-04-16	1.330	1.340	1.300	1.330	1.288	818,000
2025-04-15	1.400	1.410	1.350	1.370	1.327	2,048,000
2025-04-14	1.330	1.420	1.330	1.400	1.356	6,595,000
2025-04-11	1.340	1.350	1.310	1.330	1.288	2,236,000
2025-04-10	1.310	1.370	1.310	1.340	1.298	3,094,330
2025-04-09	1.260	1.310	1.220	1.300	1.259	5,074,000
2025-04-08	1.330	1.330	1.250	1.270	1.230	7,325,000
2025-04-07	1.390	1.390	1.220	1.280	1.240	16,828,000
2025-04-03	1.530	1.540	1.500	1.520	1.472	1,903,000
2025-04-02	1.540	1.560	1.520	1.550	1.501	1,110,000
2025-04-01	1.560	1.560	1.530	1.530	1.482	1,333,000
2025-03-31	1.610	1.610	1.510	1.550	1.501	3,610,002
2025-03-28	1.630	1.630	1.580	1.590	1.540	1,522,000
2025-03-27	1.600	1.640	1.590	1.630	1.579	1,242,000
2025-03-26	1.620	1.640	1.590	1.640	1.588	2,146,500
2025-03-25	1.630	1.640	1.590	1.590	1.540	1,274,000
2025-03-24	1.650	1.660	1.610	1.630	1.579	1,034,000
2025-03-21	1.670	1.670	1.620	1.650	1.598	3,503,000
2025-03-20	1.700	1.700	1.660	1.670	1.617	2,434,985
2025-03-19	1.760	1.760	1.710	1.720	1.666	1,803,000
2025-03-18	1.730	1.800	1.730	1.760	1.705	7,147,442
2025-03-17	1.690	1.730	1.670	1.710	1.656	2,813,379
2025-03-14	1.600	1.730	1.520	1.680	1.627	15,441,780
2025-03-13	1.730	1.760	1.680	1.720	1.666	1,735,000
2025-03-12	1.710	1.770	1.700	1.720	1.666	3,281,000
2025-03-11	1.680	1.700	1.650	1.690	1.637	1,502,000
2025-03-10	1.710	1.750	1.690	1.720	1.666	2,842,000
2025-03-07	1.740	1.760	1.690	1.700	1.646	2,163,000
2025-03-06	1.640	1.770	1.640	1.750	1.695	6,595,349
2025-03-05	1.610	1.670	1.590	1.640	1.588	4,207,450
2025-03-04	1.570	1.600	1.550	1.580	1.530	3,290,857
2025-03-03	1.630	1.650	1.580	1.600	1.550	2,769,000
2025-02-28	1.700	1.700	1.600	1.640	1.588	4,434,000
2025-02-27	1.710	1.720	1.630	1.700	1.646	3,528,000
2025-02-26	1.570	1.740	1.570	1.710	1.656	6,860,000
2025-02-25	1.610	1.610	1.560	1.570	1.521	3,362,000
2025-02-24	1.670	1.680	1.610	1.610	1.559	4,026,000
2025-02-21	1.600	1.660	1.580	1.660	1.608	14,773,410
2025-02-20	1.620	1.620	1.570	1.580	1.530	2,781,000
2025-02-19	1.680	1.690	1.610	1.620	1.569	2,289,000
2025-02-18	1.700	1.710	1.650	1.680	1.627	4,775,323
2025-02-17	1.720	1.780	1.660	1.710	1.656	5,516,000
2025-02-14	1.640	1.730	1.610	1.720	1.666	8,339,000
2025-02-13	1.550	1.710	1.540	1.610	1.559	21,732,000
2025-02-12	1.560	1.640	1.560	1.640	1.588	3,867,000
2025-02-11	1.570	1.580	1.530	1.540	1.491	2,269,000
2025-02-10	1.550	1.580	1.550	1.570	1.521	1,780,000
2025-02-07	1.550	1.590	1.520	1.540	1.491	2,378,000

← NewerPage 7 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.