Value Partners Group Limited 0806
HKEX · Hong Kong SAR China · Finance
HKD 1.83-0.05 (-2.66%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.80 | -3.99% | HKD 1.88 | HKD 1.88 | HKD 1.80 | 238.00K |
| 2026-09-30 | HKD 1.88 | +1.62% | HKD 1.85 | HKD 1.90 | HKD 1.82 | 1.56M |
| 2026-09-29 | HKD 1.85 | -2.63% | HKD 1.88 | HKD 1.88 | HKD 1.83 | 1.18M |
| 2026-09-28 | HKD 1.90 | -3.31% | HKD 1.99 | HKD 2.00 | HKD 1.88 | 1.91M |
| 2026-09-25 | HKD 1.97 | -1.01% | HKD 1.98 | HKD 1.99 | HKD 1.94 | 1.15M |
| 2026-09-24 | HKD 1.99 | -0.25% | HKD 1.99 | HKD 1.99 | HKD 1.98 | 328.00K |
| 2026-09-23 | HKD 1.99 | 0.00% | HKD 1.98 | HKD 2.01 | HKD 1.98 | 1.00M |
| 2026-09-22 | HKD 1.99 | +0.51% | HKD 1.99 | HKD 1.99 | HKD 1.98 | 339.00K |
| 2026-09-21 | HKD 1.98 | -0.25% | HKD 1.99 | HKD 2.02 | HKD 1.96 | 1.88M |
| 2026-09-18 | HKD 1.99 | +1.02% | HKD 2.00 | HKD 2.01 | HKD 1.98 | 1.79M |
| 2026-09-17 | HKD 1.97 | -0.76% | HKD 1.99 | HKD 1.99 | HKD 1.96 | 635.00K |
| 2026-09-16 | HKD 1.98 | -0.25% | HKD 1.99 | HKD 1.99 | HKD 1.98 | 485.00K |
| 2026-09-15 | HKD 1.99 | -0.75% | HKD 2.01 | HKD 2.03 | HKD 1.99 | 521.00K |
| 2026-09-14 | HKD 2.00 | -0.50% | HKD 2.00 | HKD 2.02 | HKD 2.00 | 714.00K |
| 2026-09-11 | HKD 2.01 | -0.74% | HKD 2.00 | HKD 2.02 | HKD 1.98 | 724.00K |
| 2026-09-10 | HKD 2.03 | -1.22% | HKD 2.05 | HKD 2.07 | HKD 2.02 | 1.02M |
| 2026-09-09 | HKD 2.05 | +1.23% | HKD 2.07 | HKD 2.07 | HKD 2.03 | 821.00K |
| 2026-09-08 | HKD 2.03 | -1.70% | HKD 2.07 | HKD 2.07 | HKD 2.01 | 1.57M |
| 2026-09-07 | HKD 2.06 | -1.20% | HKD 2.08 | HKD 2.09 | HKD 2.02 | 957.00K |
| 2026-09-04 | HKD 2.09 | +5.04% | HKD 2.01 | HKD 2.09 | HKD 2.00 | 2.56M |
| 2026-09-03 | HKD 1.99 | +1.02% | HKD 1.99 | HKD 2.06 | HKD 1.98 | 3.30M |
| 2026-09-02 | HKD 1.97 | -0.51% | HKD 1.96 | HKD 1.98 | HKD 1.94 | 960.00K |
| 2026-09-01 | HKD 1.98 | +0.77% | HKD 1.95 | HKD 2.01 | HKD 1.95 | 3.29M |
| 2026-08-31 | HKD 1.96 | 0.00% | HKD 1.97 | HKD 1.98 | HKD 1.93 | 2.60M |
| 2026-08-28 | HKD 1.96 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.96 | 2.72M |
| 2026-08-27 | HKD 1.96 | -2.97% | HKD 2.06 | HKD 2.06 | HKD 1.96 | 4.86M |
| 2026-08-26 | HKD 2.02 | 0.00% | HKD 2.02 | HKD 2.06 | HKD 2.02 | 1.18M |
| 2026-08-25 | HKD 2.02 | -0.49% | HKD 2.04 | HKD 2.05 | HKD 2.01 | 471.00K |
| 2026-08-24 | HKD 2.03 | +0.74% | HKD 2.01 | HKD 2.05 | HKD 2.00 | 1.35M |
| 2026-08-21 | HKD 2.02 | -1.95% | HKD 2.04 | HKD 2.04 | HKD 2.01 | 1.16M |
| 2026-08-20 | HKD 2.06 | +1.73% | HKD 2.10 | HKD 2.10 | HKD 2.02 | 755.00K |
| 2026-08-19 | HKD 2.02 | -2.88% | HKD 2.08 | HKD 2.10 | HKD 1.98 | 5.79M |
| 2026-08-18 | HKD 2.08 | +0.73% | HKD 2.08 | HKD 2.11 | HKD 2.06 | 840.00K |
| 2026-08-17 | HKD 2.07 | +1.23% | HKD 2.04 | HKD 2.10 | HKD 2.04 | 341.00K |
| 2026-08-14 | HKD 2.04 | -1.92% | HKD 2.07 | HKD 2.08 | HKD 2.04 | 433.00K |
| 2026-08-13 | HKD 2.08 | -0.95% | HKD 2.10 | HKD 2.12 | HKD 2.07 | 435.00K |
| 2026-08-12 | HKD 2.10 | -1.41% | HKD 2.13 | HKD 2.13 | HKD 2.10 | 1.91M |
| 2026-08-11 | HKD 2.13 | -2.29% | HKD 2.23 | HKD 2.23 | HKD 2.13 | 960.00K |
| 2026-08-10 | HKD 2.18 | +2.11% | HKD 2.15 | HKD 2.18 | HKD 2.15 | 824.00K |
| 2026-08-07 | HKD 2.13 | -2.95% | HKD 2.21 | HKD 2.21 | HKD 2.13 | 710.00K |
| 2026-08-06 | HKD 2.20 | -0.90% | HKD 2.21 | HKD 2.21 | HKD 2.16 | 655.00K |
| 2026-08-05 | HKD 2.22 | +3.50% | HKD 2.15 | HKD 2.22 | HKD 2.15 | 1.90M |
| 2026-08-04 | HKD 2.14 | -1.38% | HKD 2.19 | HKD 2.20 | HKD 2.14 | 558.00K |
| 2026-08-03 | HKD 2.17 | +2.11% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 478.00K |
| 2026-07-31 | HKD 2.13 | +0.47% | HKD 2.10 | HKD 2.15 | HKD 2.10 | 400.00K |
| 2026-07-30 | HKD 2.12 | +0.47% | HKD 2.11 | HKD 2.13 | HKD 2.08 | 1.05M |
| 2026-07-29 | HKD 2.11 | +2.43% | HKD 2.05 | HKD 2.12 | HKD 2.04 | 2.04M |
| 2026-07-28 | HKD 2.06 | -0.48% | HKD 2.10 | HKD 2.10 | HKD 2.05 | 593.00K |
| 2026-07-27 | HKD 2.07 | -0.48% | HKD 2.07 | HKD 2.10 | HKD 2.06 | 1.96M |
| 2026-07-24 | HKD 2.08 | 0.00% | HKD 2.04 | HKD 2.08 | HKD 2.02 | 1.34M |
| 2026-07-23 | HKD 2.08 | +2.97% | HKD 2.01 | HKD 2.09 | HKD 2.01 | 2.83M |
| 2026-07-22 | HKD 2.02 | 0.00% | HKD 2.02 | HKD 2.03 | HKD 1.97 | 1.75M |
| 2026-07-21 | HKD 2.02 | +1.51% | HKD 2.00 | HKD 2.05 | HKD 2.00 | 1.80M |
| 2026-07-20 | HKD 1.99 | +1.53% | HKD 1.96 | HKD 2.01 | HKD 1.96 | 9.66M |
| 2026-07-17 | HKD 1.96 | -2.49% | HKD 2.01 | HKD 2.02 | HKD 1.92 | 5.62M |
| 2026-07-16 | HKD 2.01 | 0.00% | HKD 2.00 | HKD 2.04 | HKD 2.00 | 3.64M |
| 2026-07-15 | HKD 2.01 | -1.47% | HKD 2.03 | HKD 2.04 | HKD 2.00 | 5.60M |
| 2026-07-14 | HKD 2.04 | +3.03% | HKD 1.98 | HKD 2.09 | HKD 1.95 | 10.16M |
| 2026-07-13 | HKD 1.98 | -1.98% | HKD 2.03 | HKD 2.03 | HKD 1.98 | 3.52M |
| 2026-07-10 | HKD 2.02 | -0.98% | HKD 2.00 | HKD 2.07 | HKD 2.00 | 3.11M |
| 2026-07-09 | HKD 2.04 | -0.49% | HKD 2.03 | HKD 2.07 | HKD 2.00 | 1.78M |
| 2026-07-08 | HKD 2.05 | -1.44% | HKD 2.08 | HKD 2.08 | HKD 1.97 | 3.30M |
| 2026-07-07 | HKD 2.08 | +4.00% | HKD 2.00 | HKD 2.08 | HKD 1.96 | 10.07M |
| 2026-07-06 | HKD 2.00 | -0.99% | HKD 2.02 | HKD 2.05 | HKD 1.99 | 2.63M |
| 2026-07-03 | HKD 2.02 | 0.00% | HKD 2.04 | HKD 2.06 | HKD 1.98 | 4.88M |
| 2026-07-02 | HKD 2.02 | -1.46% | HKD 2.06 | HKD 2.07 | HKD 1.99 | 5.70M |
| 2026-06-30 | HKD 2.05 | +0.49% | HKD 2.07 | HKD 2.07 | HKD 2.03 | 5.18M |
| 2026-06-29 | HKD 2.04 | +0.99% | HKD 2.02 | HKD 2.05 | HKD 2.00 | 3.54M |
| 2026-06-26 | HKD 2.02 | -0.98% | HKD 2.04 | HKD 2.06 | HKD 2.01 | 7.13M |
| 2026-06-25 | HKD 2.04 | +2.00% | HKD 2.01 | HKD 2.07 | HKD 2.01 | 3.50M |
| 2026-06-24 | HKD 2.00 | -1.48% | HKD 2.04 | HKD 2.06 | HKD 2.00 | 2.53M |
| 2026-06-23 | HKD 2.03 | -3.33% | HKD 2.05 | HKD 2.09 | HKD 2.03 | 7.01M |
| 2026-06-22 | HKD 2.10 | -0.47% | HKD 2.08 | HKD 2.10 | HKD 2.05 | 1.61M |
| 2026-06-18 | HKD 2.11 | +0.48% | HKD 2.08 | HKD 2.13 | HKD 2.07 | 3.31M |
| 2026-06-17 | HKD 2.10 | +2.94% | HKD 2.04 | HKD 2.11 | HKD 2.01 | 2.89M |
| 2026-06-16 | HKD 2.04 | -1.45% | HKD 2.06 | HKD 2.08 | HKD 2.04 | 1.12M |
| 2026-06-15 | HKD 2.07 | +3.50% | HKD 2.04 | HKD 2.07 | HKD 2.00 | 2.69M |
| 2026-06-12 | HKD 2.00 | -0.99% | HKD 2.04 | HKD 2.08 | HKD 2.00 | 2.51M |
| 2026-06-11 | HKD 2.02 | -0.98% | HKD 2.04 | HKD 2.04 | HKD 2.01 | 1.90M |
| 2026-06-10 | HKD 2.04 | -1.92% | HKD 2.06 | HKD 2.07 | HKD 2.00 | 1.22M |
| 2026-06-09 | HKD 2.08 | +0.48% | HKD 2.05 | HKD 2.10 | HKD 2.01 | 1.73M |
| 2026-06-08 | HKD 2.07 | -1.43% | HKD 2.06 | HKD 2.11 | HKD 2.05 | 1.08M |
| 2026-06-05 | HKD 2.10 | +1.45% | HKD 2.07 | HKD 2.11 | HKD 2.05 | 2.38M |
| 2026-06-04 | HKD 2.07 | -1.43% | HKD 2.06 | HKD 2.11 | HKD 2.06 | 1.58M |
| 2026-06-03 | HKD 2.10 | -1.41% | HKD 2.11 | HKD 2.12 | HKD 2.07 | 1.55M |
| 2026-06-02 | HKD 2.13 | +1.91% | HKD 2.09 | HKD 2.13 | HKD 2.06 | 1.60M |
| 2026-06-01 | HKD 2.09 | -0.48% | HKD 2.08 | HKD 2.14 | HKD 2.06 | 803.00K |
| 2026-05-29 | HKD 2.10 | 0.00% | HKD 2.13 | HKD 2.13 | HKD 2.08 | 613.00K |
| 2026-05-28 | HKD 2.10 | -2.33% | HKD 2.15 | HKD 2.15 | HKD 2.10 | 793.00K |
| 2026-05-27 | HKD 2.15 | +0.47% | HKD 2.15 | HKD 2.16 | HKD 2.11 | 2.65M |