Skip to main content
Value Partners Group Limited (HKG:0806)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.130
+0.020 (0.95%)
Apr 29, 2026, 4:08 PM HKT

Value Partners Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.132.132.112.12-0.47%54,000
Apr 28, 20262.132.132.102.112.11-0.94%1,261,000
Apr 27, 20262.142.182.082.132.13-1.84%1,034,000
Apr 24, 20262.112.182.082.172.171.88%2,927,000
Apr 23, 20262.202.202.122.132.13-2.29%860,000
Apr 22, 20262.192.222.162.182.180.93%2,175,000
Apr 21, 20262.192.202.152.162.16-1.37%968,000
Apr 20, 20262.142.232.122.192.192.34%2,207,000
Apr 17, 20262.092.152.062.142.141.90%1,265,001
Apr 16, 20262.072.112.072.102.101.94%1,026,000
Apr 15, 20262.082.102.062.062.06-627,000
Apr 14, 20262.042.082.012.062.061.48%1,312,000
Apr 13, 20262.072.092.012.032.03-3.33%640,000
Apr 10, 20262.032.132.032.102.103.45%2,775,000
Apr 9, 20262.052.062.022.032.03-1.93%1,659,000
Apr 8, 20261.992.111.992.072.074.02%1,760,000
Apr 2, 20262.062.061.991.991.99-1.97%418,000
Apr 1, 20262.002.052.002.032.033.05%667,000
Mar 31, 20261.971.981.941.971.970.51%1,676,000
Mar 30, 20262.032.031.961.961.96-4.39%2,473,000
Mar 27, 20262.092.092.042.052.05-1.91%1,397,000
Mar 26, 20262.142.142.072.092.09-2.34%1,181,000
Mar 25, 20262.122.162.122.142.14-1,031,000
Mar 24, 20262.042.152.042.142.144.90%2,311,000
Mar 23, 20262.102.102.032.042.04-5.99%3,381,000
Mar 20, 20262.222.222.172.172.17-3.13%2,238,000
Mar 19, 20262.262.302.222.242.24-2.18%3,007,000
Mar 18, 20262.332.332.262.292.291.33%5,206,304
Mar 17, 20262.222.332.222.262.262.26%2,143,000
Mar 16, 20262.192.232.152.212.210.91%1,825,000
Mar 13, 20262.252.252.182.192.19-2.67%1,770,000
Mar 12, 20262.232.252.192.252.250.90%1,240,000
Mar 11, 20262.282.282.232.232.23-1.33%676,000
Mar 10, 20262.252.292.242.262.262.73%1,723,000
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