Value Partners Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.780 | 1.910 | 1.760 | 1.900 | 1.840 | 3,183,000 |
| 2024-11-06 | 1.820 | 1.880 | 1.790 | 1.800 | 1.743 | 1,830,000 |
| 2024-11-05 | 1.800 | 1.870 | 1.780 | 1.870 | 1.811 | 3,248,000 |
| 2024-11-04 | 1.770 | 1.800 | 1.770 | 1.800 | 1.743 | 551,000 |
| 2024-11-01 | 1.800 | 1.810 | 1.770 | 1.790 | 1.734 | 1,316,000 |
| 2024-10-31 | 1.760 | 1.830 | 1.760 | 1.810 | 1.753 | 636,000 |
| 2024-10-30 | 1.820 | 1.820 | 1.750 | 1.780 | 1.724 | 1,049,634 |
| 2024-10-29 | 1.860 | 1.860 | 1.790 | 1.830 | 1.772 | 1,383,000 |
| 2024-10-28 | 1.820 | 1.850 | 1.800 | 1.850 | 1.792 | 819,000 |
| 2024-10-25 | 1.800 | 1.850 | 1.790 | 1.800 | 1.743 | 3,062,122 |
| 2024-10-24 | 1.860 | 1.870 | 1.770 | 1.780 | 1.724 | 2,619,000 |
| 2024-10-23 | 1.830 | 1.910 | 1.830 | 1.860 | 1.801 | 4,208,000 |
| 2024-10-22 | 1.830 | 1.860 | 1.790 | 1.820 | 1.763 | 2,190,000 |
| 2024-10-21 | 1.840 | 1.840 | 1.800 | 1.830 | 1.772 | 1,691,200 |
| 2024-10-18 | 1.730 | 1.880 | 1.720 | 1.840 | 1.782 | 5,507,000 |
| 2024-10-17 | 1.760 | 1.830 | 1.700 | 1.720 | 1.666 | 2,796,000 |
| 2024-10-16 | 1.730 | 1.790 | 1.710 | 1.740 | 1.685 | 5,704,000 |
| 2024-10-15 | 1.810 | 1.890 | 1.710 | 1.730 | 1.675 | 10,839,000 |
| 2024-10-14 | 1.950 | 1.950 | 1.790 | 1.870 | 1.811 | 7,030,000 |
| 2024-10-10 | 1.950 | 2.030 | 1.910 | 1.940 | 1.879 | 23,922,000 |
| 2024-10-09 | 2.010 | 2.180 | 1.860 | 1.890 | 1.830 | 77,228,531 |
| 2024-10-08 | 2.680 | 2.680 | 2.100 | 2.110 | 2.043 | 28,372,000 |
| 2024-10-07 | 2.500 | 2.690 | 2.440 | 2.650 | 2.566 | 18,354,850 |
| 2024-10-04 | 2.220 | 2.550 | 2.200 | 2.550 | 2.470 | 24,013,260 |
| 2024-10-03 | 2.490 | 2.530 | 2.090 | 2.290 | 2.218 | 23,911,109 |
| 2024-10-02 | 1.980 | 2.420 | 1.980 | 2.400 | 2.324 | 29,853,160 |
| 2024-09-30 | 1.850 | 1.970 | 1.830 | 1.940 | 1.879 | 27,317,920 |
| 2024-09-27 | 1.660 | 1.760 | 1.660 | 1.740 | 1.685 | 17,400,000 |
| 2024-09-26 | 1.500 | 1.590 | 1.500 | 1.570 | 1.521 | 8,340,000 |
| 2024-09-25 | 1.540 | 1.570 | 1.500 | 1.520 | 1.472 | 6,067,000 |
| 2024-09-24 | 1.420 | 1.510 | 1.410 | 1.500 | 1.453 | 8,151,500 |
| 2024-09-23 | 1.400 | 1.430 | 1.380 | 1.400 | 1.356 | 2,617,500 |
| 2024-09-20 | 1.350 | 1.420 | 1.350 | 1.390 | 1.346 | 3,758,000 |
| 2024-09-19 | 1.320 | 1.390 | 1.280 | 1.360 | 1.317 | 7,046,000 |
| 2024-09-17 | 1.230 | 1.320 | 1.230 | 1.320 | 1.278 | 3,901,000 |
| 2024-09-16 | 1.210 | 1.260 | 1.210 | 1.250 | 1.211 | 2,395,000 |
| 2024-09-13 | 1.250 | 1.260 | 1.210 | 1.240 | 1.201 | 5,461,000 |
| 2024-09-12 | 1.250 | 1.260 | 1.220 | 1.250 | 1.211 | 5,323,000 |
| 2024-09-11 | 1.250 | 1.260 | 1.230 | 1.250 | 1.211 | 2,758,562 |
| 2024-09-10 | 1.240 | 1.250 | 1.220 | 1.240 | 1.201 | 2,288,000 |
| 2024-09-09 | 1.230 | 1.290 | 1.230 | 1.250 | 1.211 | 3,485,000 |
| 2024-09-05 | 1.300 | 1.300 | 1.280 | 1.290 | 1.249 | 1,610,000 |
| 2024-09-04 | 1.350 | 1.350 | 1.250 | 1.300 | 1.259 | 5,071,000 |
| 2024-09-03 | 1.360 | 1.430 | 1.320 | 1.330 | 1.288 | 4,755,000 |
| 2024-09-02 | 1.390 | 1.400 | 1.370 | 1.370 | 1.327 | 431,000 |
| 2024-08-30 | 1.380 | 1.450 | 1.380 | 1.400 | 1.356 | 6,546,000 |
| 2024-08-29 | 1.360 | 1.390 | 1.360 | 1.380 | 1.337 | 995,276 |
| 2024-08-28 | 1.420 | 1.420 | 1.380 | 1.390 | 1.346 | 2,947,000 |
| 2024-08-27 | 1.430 | 1.450 | 1.420 | 1.420 | 1.375 | 1,103,000 |
| 2024-08-26 | 1.410 | 1.440 | 1.410 | 1.430 | 1.385 | 302,000 |
| 2024-08-23 | 1.410 | 1.430 | 1.400 | 1.410 | 1.366 | 1,471,000 |
| 2024-08-22 | 1.440 | 1.440 | 1.400 | 1.410 | 1.366 | 2,138,000 |
| 2024-08-21 | 1.460 | 1.460 | 1.420 | 1.440 | 1.395 | 1,615,000 |
| 2024-08-20 | 1.500 | 1.500 | 1.460 | 1.480 | 1.433 | 987,000 |
| 2024-08-19 | 1.460 | 1.520 | 1.460 | 1.500 | 1.453 | 1,560,000 |
| 2024-08-16 | 1.450 | 1.470 | 1.440 | 1.460 | 1.414 | 1,247,000 |
| 2024-08-15 | 1.430 | 1.450 | 1.420 | 1.420 | 1.375 | 1,399,000 |
| 2024-08-14 | 1.480 | 1.480 | 1.430 | 1.450 | 1.404 | 1,479,000 |
| 2024-08-13 | 1.470 | 1.470 | 1.450 | 1.460 | 1.414 | 1,331,000 |
| 2024-08-12 | 1.480 | 1.490 | 1.460 | 1.490 | 1.443 | 1,534,000 |
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.