Value Partners Group Limited (0806.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0806.HK Historical Return
If you invested $1000 in Value Partners Group Limited (0806.HK) 10 years ago, it would be worth $362.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $510.64, while $1000 invested 1 year ago would be worth $674.7. This corresponds to total returns of -63.79%, -48.94%, -32.53%, respectively, with annualized returns of -9.66%, -12.57%, -32.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0806.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.61 | 1.66 | 1.66 | 1.66 | 1.61 | 4.11M |
| November 09, 2026 | 1.6 | 1.58 | 1.58 | 1.63 | 1.57 | 5.33M |
| November 06, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.55 | 7.68M |
| November 05, 2026 | 1.64 | 1.65 | 1.65 | 1.67 | 1.63 | 3.36M |
| November 04, 2026 | 1.66 | 1.63 | 1.63 | 1.66 | 1.59 | 1.9M |
| November 03, 2026 | 1.66 | 1.66 | 1.66 | 1.69 | 1.62 | 2.98M |
| November 02, 2026 | 1.66 | 1.66 | 1.66 | 1.7 | 1.66 | 1.15M |
| October 30, 2026 | 1.67 | 1.67 | 1.67 | 1.7 | 1.66 | 1.08M |
| October 29, 2026 | 1.71 | 1.67 | 1.67 | 1.71 | 1.67 | 1.09M |
| October 28, 2026 | 1.71 | 1.71 | 1.71 | 1.73 | 1.7 | 762,000 |
| October 27, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.71 | 496,000 |
| October 26, 2026 | 1.76 | 1.74 | 1.74 | 1.8 | 1.74 | 439,000 |
| October 23, 2026 | 1.76 | 1.75 | 1.75 | 1.78 | 1.72 | 711,000 |
| October 22, 2026 | 1.85 | 1.75 | 1.75 | 1.85 | 1.73 | 1.12M |
| October 21, 2026 | 1.81 | 1.77 | 1.77 | 1.81 | 1.77 | 404,000 |
| October 20, 2026 | 1.83 | 1.79 | 1.79 | 1.88 | 1.79 | 1.54M |
| October 16, 2026 | 1.84 | 1.83 | 1.83 | 1.9 | 1.83 | 578,000 |
| October 15, 2026 | 1.88 | 1.82 | 1.82 | 1.9 | 1.82 | 1.13M |
| October 14, 2026 | 1.87 | 1.86 | 1.86 | 1.87 | 1.86 | 1.05M |
| October 13, 2026 | 1.89 | 1.88 | 1.88 | 1.89 | 1.86 | 470,000 |
| October 12, 2026 | 1.9 | 1.89 | 1.89 | 1.92 | 1.87 | 3.35M |
| October 09, 2026 | 1.88 | 1.9 | 1.9 | 1.9 | 1.87 | 467,000 |
| October 08, 2026 | 1.9 | 1.88 | 1.88 | 1.92 | 1.88 | 3M |
| October 07, 2026 | 1.91 | 1.9 | 1.9 | 1.91 | 1.9 | 682,000 |
| October 06, 2026 | 1.88 | 1.9 | 1.9 | 1.92 | 1.87 | 623,000 |
| October 05, 2026 | 1.85 | 1.88 | 1.88 | 1.93 | 1.81 | 2.63M |
| October 02, 2026 | 1.88 | 1.81 | 1.81 | 1.89 | 1.81 | 769,000 |
| September 30, 2026 | 1.85 | 1.88 | 1.88 | 1.91 | 1.82 | 1.56M |
| September 29, 2026 | 1.89 | 1.85 | 1.85 | 1.89 | 1.83 | 1.18M |
| September 28, 2026 | 1.99 | 1.9 | 1.9 | 2 | 1.89 | 1.94M |
| September 25, 2026 | 1.98 | 1.97 | 1.97 | 1.99 | 1.94 | 1.15M |
| September 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 334,000 |
| September 23, 2026 | 1.98 | 1.99 | 1.99 | 2.01 | 1.98 | 1M |
| September 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 340,000 |
| September 21, 2026 | 1.99 | 1.98 | 1.98 | 2.02 | 1.96 | 1.88M |
| September 18, 2026 | 2 | 1.99 | 1.99 | 2.01 | 1.98 | 1.79M |
| September 17, 2026 | 1.99 | 1.97 | 1.97 | 1.99 | 1.96 | 640,000 |
| September 16, 2026 | 1.99 | 1.98 | 1.98 | 1.99 | 1.98 | 486,000 |
| September 15, 2026 | 2.01 | 1.99 | 1.99 | 2.03 | 1.99 | 521,000 |
| September 11, 2026 | 2 | 2.01 | 2.01 | 2.02 | 1.98 | 725,000 |
| 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 |
AD
