Value Partners Group Limited (0806.HK) HKSE

Currency In HKD

0806.HK Historical Return

If you invested $1000 in Value Partners Group Limited (0806.HK) 10 years ago, it would be worth $397.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $618.1, while $1000 invested 1 year ago would be worth $719.64. This corresponds to total returns of -60.26%, -38.19%, -28.04%, respectively, with annualized returns of -8.81%, -9.18%, -28.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0806.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2.05	2.03	2.03	2.07	2.02	1.02M
September 09, 2026	2.07	2.05	2.05	2.07	2.03	823,000
September 08, 2026	2.07	2.03	2.03	2.07	2.01	1.57M
September 07, 2026	2.08	2.06	2.06	2.09	2.02	959,000
September 04, 2026	2.01	2.09	2.09	2.09	2	2.57M
September 03, 2026	1.99	1.99	1.99	2.06	1.98	3.3M
September 02, 2026	1.96	1.97	1.97	1.98	1.94	961,000
September 01, 2026	1.96	1.98	1.98	2.01	1.95	3.29M
August 31, 2026	1.97	1.96	1.96	1.98	1.93	2.6M
August 28, 2026	1.99	1.96	1.96	1.99	1.96	2.72M
August 27, 2026	2.06	1.96	1.96	2.06	1.96	4.88M
August 26, 2026	2.02	2.02	2.02	2.06	2.02	1.18M
August 25, 2026	2.04	2.02	2.02	2.05	2.01	476,000
August 24, 2026	2.01	2.03	2.03	2.05	2	1.35M
August 21, 2026	2.04	2.02	2.02	2.04	2.01	1.16M
August 20, 2026	2.1	2.06	2.06	2.1	2.02	756,000
August 19, 2026	2.08	2.02	2.02	2.1	1.98	5.79M
August 18, 2026	2.08	2.08	2.08	2.11	2.06	841,000
August 17, 2026	2.04	2.07	2.07	2.1	2.04	341,000
August 14, 2026	2.07	2.04	2.04	2.08	2.04	434,000
August 13, 2026	2.1	2.08	2.08	2.12	2.07	436,000
August 12, 2026	2.13	2.1	2.1	2.13	2.1	1.91M
August 11, 2026	2.23	2.13	2.13	2.23	2.13	961,000
August 10, 2026	2.15	2.18	2.18	2.18	2.15	824,000
August 07, 2026	2.21	2.13	2.13	2.21	2.13	711,000
August 06, 2026	2.21	2.2	2.2	2.21	2.17	656,000
August 05, 2026	2.15	2.22	2.22	2.23	2.15	1.9M
August 04, 2026	2.19	2.15	2.15	2.2	2.15	562,000
August 03, 2026	2.11	2.17	2.17	2.17	2.11	479,000
July 31, 2026	2.1	2.13	2.13	2.15	2.1	429,000
July 30, 2026	2.11	2.12	2.12	2.13	2.08	1.05M
July 29, 2026	2.05	2.11	2.11	2.12	2.04	2.06M
July 28, 2026	2.1	2.06	2.06	2.1	2.05	594,000
July 27, 2026	2.07	2.07	2.07	2.1	2.06	1.96M
July 24, 2026	2.04	2.08	2.08	2.08	2.02	1.34M
July 23, 2026	2.01	2.08	2.08	2.09	2.01	2.84M
July 22, 2026	2.02	2.02	2.02	2.03	1.97	1.75M
July 21, 2026	2	2.02	2.02	2.05	2	1.8M
July 20, 2026	1.96	1.99	1.99	2.01	1.96	9.66M
July 17, 2026	2.01	1.96	1.96	2.02	1.92	5.62M
July 16, 2026	2	2.01	2.01	2.04	2	3.64M
July 15, 2026	2.03	2.01	2.01	2.04	2	5.6M
July 14, 2026	1.98	2.04	2.04	2.09	1.95	10.16M
July 13, 2026	2.03	1.98	1.98	2.03	1.98	3.52M
July 10, 2026	2	2.02	2.02	2.07	2	3.11M
July 09, 2026	2.03	2.04	2.04	2.07	2	1.78M
July 08, 2026	2.08	2.05	2.05	2.08	1.97	3.36M
July 07, 2026	2	2.08	2.08	2.08	1.96	10.07M
July 06, 2026	2.02	2	2	2.05	1.99	2.63M
July 03, 2026	2.04	2.02	2.02	2.06	1.98	4.88M
July 02, 2026	2.06	2.02	2.02	2.07	1.99	5.7M
June 30, 2026	2.07	2.05	2.05	2.07	2.03	5.2M
June 29, 2026	2.02	2.04	2.04	2.05	2	3.54M
June 26, 2026	2.04	2.02	2.02	2.06	2.01	7.13M
June 25, 2026	2.01	2.04	2.04	2.07	2.01	3.51M
June 24, 2026	2.04	2	2	2.06	2	2.53M
June 23, 2026	2.05	2.03	2.03	2.09	2.03	7.01M
June 22, 2026	2.08	2.1	2.1	2.1	2.05	1.62M
June 18, 2026	2.08	2.11	2.11	2.13	2.07	3.31M
June 17, 2026	2.04	2.1	2.1	2.11	2.01	2.89M