Skip to main content
Value Partners Group Limited (HKG:0806)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.250
+0.050 (2.27%)
Mar 10, 2026, 11:55 AM HKT

Value Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.182.222.162.202.20-1.79%1,962,000
Mar 6, 20262.252.282.232.242.24-0.44%1,026,000
Mar 5, 20262.272.312.232.252.250.90%591,000
Mar 4, 20262.252.272.202.232.23-0.89%2,902,000
Mar 3, 20262.332.332.252.252.25-3.43%2,860,000
Mar 2, 20262.382.392.312.332.33-2.51%3,668,000
Feb 27, 20262.392.412.362.392.39-0.83%1,863,793
Feb 26, 20262.472.482.402.412.41-2.43%1,669,000
Feb 25, 20262.482.542.472.472.47-0.40%4,225,000
Feb 24, 20262.512.512.452.482.48-1.20%2,762,000
Feb 23, 20262.542.562.512.512.51-1,764,000
Feb 20, 20262.502.532.482.512.51-1,330,000
Feb 16, 20262.512.512.432.512.51-1,271,000
Feb 13, 20262.552.552.482.512.51-1.57%2,368,000
Feb 12, 20262.652.722.502.552.556.69%15,180,000
Feb 11, 20262.422.422.382.392.39-1.24%1,355,500
Feb 10, 20262.402.452.402.422.42-1.22%743,000
Feb 9, 20262.392.472.392.452.453.38%2,580,000
Feb 6, 20262.312.372.312.372.37-1.66%1,949,000
Feb 5, 20262.372.412.302.412.411.69%4,128,000
Feb 4, 20262.432.432.362.372.37-2.47%1,190,000
Feb 3, 20262.452.482.392.432.431.67%2,533,000
Feb 2, 20262.432.522.362.392.39-2.05%3,369,000
Jan 30, 20262.532.532.442.442.44-3.56%1,828,000
Jan 29, 20262.482.572.472.532.530.40%6,724,000
Jan 28, 20262.502.522.472.522.521.61%3,983,000
Jan 27, 20262.472.502.432.482.48-1,465,000
Jan 26, 20262.482.482.422.482.48-1,120,000
Jan 23, 20262.492.562.402.482.48-0.40%3,228,000
Jan 22, 20262.482.502.462.492.49-0.80%901,000
Jan 21, 20262.522.522.462.512.512.03%1,288,000
Jan 20, 20262.512.522.462.462.46-2.77%8,120,000
Jan 19, 20262.552.582.502.532.53-1.56%8,074,000
Jan 16, 20262.542.612.542.572.571.18%2,731,000
Jan 15, 20262.542.582.522.542.54-2,692,000
Jan 14, 20262.562.582.512.542.54-1,949,000
Jan 13, 20262.582.582.502.542.540.79%5,497,000
Jan 12, 20262.542.562.472.522.52-0.79%3,661,000
Jan 9, 20262.522.572.442.542.54-7,276,000
Jan 8, 20262.542.572.502.542.54-1,867,000
Jan 7, 20262.552.592.512.542.54-0.39%1,837,000
Jan 6, 20262.502.592.492.552.552.82%8,741,000
Jan 5, 20262.472.512.442.482.480.40%5,525,000
Jan 2, 20262.422.492.372.472.472.07%1,071,000
Dec 31, 20252.442.462.422.422.42-0.82%949,000
Dec 30, 20252.382.452.362.442.441.67%2,632,000
Dec 29, 20252.392.412.372.402.400.42%2,149,000
Dec 24, 20252.382.412.372.392.391.27%980,000
Dec 23, 20252.352.382.322.362.360.43%1,104,000
Dec 22, 20252.312.392.312.352.351.73%1,370,000
Dec 19, 20252.282.372.272.312.312.21%1,571,000
Dec 18, 20252.342.342.252.262.26-3.42%822,000
Dec 17, 20252.282.342.262.342.342.63%448,000
Dec 16, 20252.322.322.262.282.28-3.39%1,381,000
Dec 15, 20252.332.362.312.362.36-0.42%856,000
Dec 12, 20252.332.392.332.372.371.72%531,000
Dec 11, 20252.362.362.322.332.33-1.27%594,000
Dec 10, 20252.392.392.322.362.36-1.26%1,319,000
Dec 9, 20252.472.472.362.392.39-4.02%1,086,000
Dec 8, 20252.562.592.472.492.49-2.73%546,000
Dec 5, 20252.462.582.452.562.563.64%3,363,500
Dec 4, 20252.482.492.442.472.470.41%537,464
Dec 3, 20252.452.492.432.462.460.41%1,325,000
Dec 2, 20252.442.472.412.452.450.82%1,526,000
Dec 1, 20252.422.452.402.432.430.83%681,000
Nov 28, 20252.432.442.382.412.41-1.23%455,000
Nov 27, 20252.412.472.412.442.441.24%683,000
Nov 26, 20252.382.442.382.412.41-1.63%598,000
Nov 25, 20252.402.452.292.452.458.41%5,955,628
Nov 24, 20252.432.432.232.262.26-1.74%8,426,000
Nov 21, 20252.332.352.262.302.30-2.95%3,348,000
Nov 20, 20252.442.482.352.372.37-0.84%1,729,000
Nov 19, 20252.432.432.372.392.39-0.83%1,388,000
Nov 18, 20252.472.472.412.412.41-2.03%2,782,000
Nov 17, 20252.462.502.432.462.46-0.81%2,723,000
Nov 14, 20252.492.522.472.482.48-2.36%1,075,000
Nov 13, 20252.502.572.462.542.542.01%2,904,000
Nov 12, 20252.492.522.472.492.49-1,681,000
Nov 11, 20252.652.652.492.492.49-4.96%12,980,000
Nov 10, 20252.622.632.552.622.621.55%1,659,000
Nov 7, 20252.612.652.572.582.58-1.90%2,283,000
Nov 6, 20252.522.662.502.632.635.20%5,572,000
Nov 5, 20252.452.532.402.502.500.81%2,442,000
Nov 4, 20252.542.542.462.482.48-3.50%2,033,000
Nov 3, 20252.502.582.432.572.574.47%6,288,000
Oct 31, 20252.442.542.432.462.46-5,829,000
Oct 30, 20252.512.532.432.462.46-1.60%4,173,000
Oct 28, 20252.492.542.422.502.500.40%3,752,000
Oct 27, 20252.452.522.412.492.493.32%19,490,000
Oct 24, 20252.432.482.392.412.41-0.82%11,959,000
Oct 23, 20252.462.462.372.432.43-1.22%2,094,000
Oct 22, 20252.422.462.412.462.46-0.81%3,067,000
Oct 21, 20252.452.532.452.482.48-1,467,000
Oct 20, 20252.382.482.382.482.486.90%4,111,000
Oct 17, 20252.452.452.302.322.32-5.31%5,194,000
Oct 16, 20252.502.552.442.452.45-3.54%2,586,000
Oct 15, 20252.522.562.462.542.545.39%4,934,000
Oct 14, 20252.542.612.392.412.41-5.12%7,241,000
Oct 13, 20252.492.542.412.542.54-1.55%4,323,000
Oct 10, 20252.692.702.582.582.58-4.09%1,180,000