Value Partners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.450 | 1.580 | 1.450 | 1.570 | 1.521 | 2,757,000 |
| 2025-02-05 | 1.460 | 1.470 | 1.420 | 1.460 | 1.414 | 767,000 |
| 2025-02-04 | 1.400 | 1.450 | 1.400 | 1.450 | 1.404 | 1,036,000 |
| 2025-02-03 | 1.420 | 1.420 | 1.370 | 1.390 | 1.346 | 516,000 |
| 2025-01-28 | 1.410 | 1.430 | 1.400 | 1.430 | 1.385 | 227,000 |
| 2025-01-27 | 1.410 | 1.430 | 1.410 | 1.430 | 1.385 | 655,000 |
| 2025-01-24 | 1.380 | 1.410 | 1.360 | 1.410 | 1.366 | 882,000 |
| 2025-01-23 | 1.400 | 1.440 | 1.370 | 1.380 | 1.337 | 1,114,000 |
| 2025-01-22 | 1.420 | 1.420 | 1.360 | 1.370 | 1.327 | 2,751,000 |
| 2025-01-21 | 1.420 | 1.460 | 1.420 | 1.440 | 1.395 | 894,000 |
| 2025-01-20 | 1.460 | 1.470 | 1.430 | 1.440 | 1.395 | 963,000 |
| 2025-01-17 | 1.410 | 1.440 | 1.410 | 1.440 | 1.395 | 499,000 |
| 2025-01-16 | 1.390 | 1.440 | 1.390 | 1.430 | 1.385 | 807,000 |
| 2025-01-15 | 1.410 | 1.410 | 1.370 | 1.380 | 1.337 | 457,000 |
| 2025-01-14 | 1.390 | 1.430 | 1.380 | 1.410 | 1.366 | 561,000 |
| 2025-01-13 | 1.360 | 1.380 | 1.340 | 1.370 | 1.327 | 850,000 |
| 2025-01-10 | 1.420 | 1.440 | 1.370 | 1.380 | 1.337 | 1,493,000 |
| 2025-01-09 | 1.440 | 1.440 | 1.410 | 1.440 | 1.395 | 640,000 |
| 2025-01-08 | 1.450 | 1.460 | 1.400 | 1.420 | 1.375 | 599,628 |
| 2025-01-07 | 1.450 | 1.470 | 1.420 | 1.450 | 1.404 | 1,677,611 |
| 2025-01-06 | 1.470 | 1.480 | 1.430 | 1.450 | 1.404 | 964,000 |
| 2025-01-03 | 1.490 | 1.500 | 1.470 | 1.480 | 1.433 | 1,012,000 |
| 2025-01-02 | 1.510 | 1.530 | 1.480 | 1.490 | 1.443 | 1,487,000 |
| 2024-12-31 | 1.520 | 1.550 | 1.500 | 1.530 | 1.482 | 282,099 |
| 2024-12-30 | 1.560 | 1.560 | 1.510 | 1.510 | 1.462 | 786,590 |
| 2024-12-27 | 1.550 | 1.570 | 1.520 | 1.560 | 1.511 | 1,335,307 |
| 2024-12-24 | 1.500 | 1.560 | 1.500 | 1.560 | 1.511 | 649,000 |
| 2024-12-23 | 1.510 | 1.510 | 1.490 | 1.510 | 1.462 | 815,000 |
| 2024-12-20 | 1.490 | 1.520 | 1.450 | 1.500 | 1.453 | 1,639,000 |
| 2024-12-19 | 1.500 | 1.530 | 1.460 | 1.490 | 1.443 | 3,520,000 |
| 2024-12-18 | 1.520 | 1.530 | 1.500 | 1.510 | 1.462 | 1,108,000 |
| 2024-12-17 | 1.530 | 1.540 | 1.500 | 1.520 | 1.472 | 1,693,000 |
| 2024-12-16 | 1.610 | 1.620 | 1.530 | 1.530 | 1.482 | 2,833,456 |
| 2024-12-13 | 1.650 | 1.660 | 1.610 | 1.620 | 1.569 | 2,682,000 |
| 2024-12-12 | 1.640 | 1.700 | 1.630 | 1.670 | 1.617 | 1,266,000 |
| 2024-12-11 | 1.660 | 1.680 | 1.630 | 1.640 | 1.588 | 659,000 |
| 2024-12-10 | 1.770 | 1.800 | 1.610 | 1.640 | 1.588 | 2,627,000 |
| 2024-12-09 | 1.590 | 1.680 | 1.560 | 1.670 | 1.617 | 1,433,000 |
| 2024-12-06 | 1.570 | 1.620 | 1.560 | 1.600 | 1.550 | 1,255,000 |
| 2024-12-05 | 1.600 | 1.610 | 1.580 | 1.580 | 1.530 | 504,000 |
| 2024-12-04 | 1.620 | 1.620 | 1.570 | 1.590 | 1.540 | 441,379 |
| 2024-12-03 | 1.640 | 1.640 | 1.550 | 1.600 | 1.550 | 833,000 |
| 2024-12-02 | 1.600 | 1.620 | 1.570 | 1.600 | 1.550 | 622,098 |
| 2024-11-29 | 1.540 | 1.600 | 1.540 | 1.580 | 1.530 | 1,333,000 |
| 2024-11-28 | 1.620 | 1.650 | 1.550 | 1.560 | 1.511 | 518,000 |
| 2024-11-27 | 1.560 | 1.600 | 1.530 | 1.590 | 1.540 | 807,000 |
| 2024-11-26 | 1.550 | 1.580 | 1.540 | 1.560 | 1.511 | 8,915,000 |
| 2024-11-25 | 1.500 | 1.560 | 1.500 | 1.540 | 1.491 | 12,966,000 |
| 2024-11-22 | 1.620 | 1.620 | 1.500 | 1.510 | 1.462 | 2,765,000 |
| 2024-11-21 | 1.640 | 1.660 | 1.620 | 1.620 | 1.569 | 1,349,000 |
| 2024-11-20 | 1.650 | 1.670 | 1.640 | 1.670 | 1.617 | 1,647,000 |
| 2024-11-19 | 1.640 | 1.650 | 1.620 | 1.650 | 1.598 | 942,000 |
| 2024-11-18 | 1.600 | 1.650 | 1.600 | 1.620 | 1.569 | 5,656,000 |
| 2024-11-15 | 1.650 | 1.660 | 1.590 | 1.600 | 1.550 | 1,487,921 |
| 2024-11-14 | 1.700 | 1.700 | 1.650 | 1.660 | 1.608 | 1,324,000 |
| 2024-11-13 | 1.710 | 1.730 | 1.670 | 1.700 | 1.646 | 1,082,000 |
| 2024-11-12 | 1.820 | 1.840 | 1.720 | 1.720 | 1.666 | 2,555,000 |
| 2024-11-11 | 1.800 | 1.810 | 1.750 | 1.810 | 1.753 | 1,745,000 |
| 2024-11-08 | 1.900 | 1.950 | 1.840 | 1.860 | 1.801 | 2,860,000 |
| 2024-11-07 | 1.780 | 1.910 | 1.760 | 1.900 | 1.840 | 3,183,000 |
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.