Skip to main content
VPower Group International Holdings Limited (HKG:1608)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.117
0.00 (0.00%)
Mar 9, 2026, 3:55 PM HKT

HKG:1608 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.120.12-2.50%105,000
Mar 6, 20260.110.130.110.120.124.35%316,000
Mar 5, 20260.120.120.120.120.12-4.17%4,000
Mar 4, 20260.120.120.110.120.12-153,000
Mar 3, 20260.120.120.120.120.12-3.23%611,000
Mar 2, 20260.120.130.120.120.12-0.80%263,000
Feb 27, 20260.130.130.130.130.13-1
Feb 26, 20260.120.130.120.130.135.93%320,000
Feb 25, 20260.130.130.120.120.12-7.09%9,000
Feb 24, 20260.120.130.120.130.13-2.31%115,000
Feb 23, 20260.130.130.130.130.13-22,000
Feb 20, 20260.120.130.120.130.138.33%97,000
Feb 16, 20260.130.130.120.120.12-12.41%539,000
Feb 13, 20260.130.140.130.140.14-1.44%555,000
Feb 12, 20260.120.150.120.140.1418.80%1,318,000
Feb 11, 20260.120.130.100.120.12-2.50%1,931,000
Feb 10, 20260.120.130.120.120.12-10.45%298,000
Feb 9, 20260.130.140.120.130.133.88%89,000
Feb 6, 20260.130.130.130.130.13--
Feb 5, 20260.130.130.120.130.130.78%65,000
Feb 4, 20260.130.130.120.130.134.92%580,000
Feb 3, 20260.130.130.120.120.12-13,000
Feb 2, 20260.130.130.120.120.12-0.81%33,000
Jan 30, 20260.140.140.120.120.120.82%509,000
Jan 29, 20260.130.130.120.120.12-6.87%313,000
Jan 28, 20260.140.140.130.130.130.77%119,000
Jan 27, 20260.130.130.120.130.1311.11%172,000
Jan 26, 20260.130.130.120.120.12-12.03%1,518,000
Jan 23, 20260.140.140.130.130.134.72%1,267,000
Jan 22, 20260.130.130.130.130.13-12.41%279,000
Jan 21, 20260.150.150.150.150.15--
Jan 20, 20260.140.150.130.150.156.62%352,000
Jan 19, 20260.140.140.140.140.14-4.23%12,000
Jan 16, 20260.150.150.140.140.14-4.05%245,000
Jan 15, 20260.150.150.130.150.15-496,000
Jan 14, 20260.150.150.150.150.15--
Jan 13, 20260.140.150.130.150.1511.28%85,000
Jan 12, 20260.140.140.130.130.13-2.21%29,000
Jan 9, 20260.130.160.130.140.14-12.26%24,000
Jan 8, 20260.150.170.150.160.16-529,000
Jan 7, 20260.150.160.150.160.163.33%748,000
Jan 6, 20260.150.150.130.150.157.14%22,000
Jan 5, 20260.150.150.130.140.14-3.45%543,000
Jan 2, 20260.140.150.140.150.155.07%112,000
Dec 31, 20250.140.140.140.140.14-0.72%30,000
Dec 30, 20250.140.140.130.140.14-1.42%932,000
Dec 29, 20250.150.150.130.140.14-152,000
Dec 24, 20250.130.150.130.140.1410.16%750,207
Dec 23, 20250.150.160.120.130.13-30.81%3,983,000
Dec 22, 20250.180.200.180.190.191.09%194,000
Dec 19, 20250.190.190.180.180.18-1.08%10,000
Dec 18, 20250.180.190.180.190.19-2.63%449,000
Dec 17, 20250.210.210.180.190.19-3.55%473,000
Dec 16, 20250.190.190.190.200.204.79%248,000
Dec 15, 20250.190.190.180.190.19-2.08%58,000
Dec 12, 20250.190.190.180.190.19-77,000
Dec 11, 20250.190.190.190.190.192.13%3,000
Dec 10, 20250.180.190.180.190.192.73%228,000
Dec 9, 20250.180.180.180.180.18-4.69%55,000
Dec 8, 20250.190.190.190.190.19-16,000
Dec 5, 20250.200.200.190.190.196.67%409,000
Dec 4, 20250.160.180.140.180.1816.13%3,054,000
Dec 3, 20250.150.170.150.160.16-0.64%2,422,000
Dec 2, 20250.210.210.140.160.16-24.64%5,900,000
Nov 28, 20250.210.210.210.210.210.49%140,000
Nov 27, 20250.190.210.190.210.21-5.94%183,000
Nov 26, 20250.280.280.220.220.22-177,000
Nov 25, 20250.220.220.200.220.22-331,000
Nov 24, 20250.220.220.220.220.22--
Nov 21, 20250.220.220.220.220.22--
Nov 20, 20250.220.220.220.220.22-46,000
Nov 19, 20250.220.220.220.220.22-3.10%240,000
Nov 18, 20250.220.230.220.230.23-479,000
Nov 17, 20250.220.220.220.230.230.44%100,000
Nov 14, 20250.230.240.220.230.23-1,616,000
Nov 13, 20250.230.230.220.230.23-544,000
Nov 12, 20250.230.230.220.230.23-85,000
Nov 11, 20250.230.230.220.230.232.27%58,000
Nov 10, 20250.230.230.220.220.22-3.93%234,000
Nov 7, 20250.230.230.230.230.23--
Nov 6, 20250.230.230.220.230.23-0.43%66,000
Nov 5, 20250.230.230.230.230.23--
Nov 4, 20250.230.230.220.230.230.44%103,000
Nov 3, 20250.230.240.220.230.230.44%1,035,000
Oct 31, 20250.240.240.230.230.23-6.56%709,000
Oct 30, 20250.240.250.240.240.24-1.21%736,000
Oct 28, 20250.240.250.240.250.25-0.40%358,000
Oct 27, 20250.250.250.240.250.25-0.80%18,000
Oct 24, 20250.250.250.250.250.251.63%164,000
Oct 23, 20250.250.250.230.250.25-508,000
Oct 22, 20250.250.250.250.250.25-68,000
Oct 21, 20250.250.250.230.250.25-0.40%1,040,000
Oct 20, 20250.250.250.250.250.25--
Oct 17, 20250.250.250.240.250.25-0.80%23,000
Oct 16, 20250.250.250.230.250.25-2.35%57,000
Oct 15, 20250.250.260.240.260.26-1.92%169,000
Oct 14, 20250.260.260.260.260.26-43,726
Oct 13, 20250.240.260.230.260.267.00%593,000
Oct 10, 20250.230.250.230.240.24-0.41%4,000
Oct 9, 20250.230.250.230.240.241.67%564,000