Value Partners Group Limited - 0806.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.5	2.51	2.51	2.53	2.48	1.33M
February 16, 2026	2.51	2.51	2.51	2.51	2.43	1.27M
February 13, 2026	2.55	2.51	2.51	2.55	2.48	2.37M
February 12, 2026	2.65	2.55	2.55	2.72	2.5	15.18M
February 11, 2026	2.42	2.39	2.39	2.42	2.38	1.36M
February 10, 2026	2.4	2.42	2.42	2.45	2.4	744,000
February 09, 2026	2.39	2.45	2.45	2.47	2.39	2.53M
February 06, 2026	2.31	2.37	2.37	2.37	2.31	1.95M
February 05, 2026	2.37	2.41	2.41	2.41	2.3	4.13M
February 04, 2026	2.43	2.37	2.37	2.43	2.36	1.19M
February 03, 2026	2.45	2.43	2.43	2.48	2.39	2.54M
February 02, 2026	2.43	2.39	2.39	2.52	2.36	3.37M
January 30, 2026	2.53	2.44	2.44	2.53	2.44	1.83M
January 29, 2026	2.48	2.53	2.53	2.57	2.47	6.73M
January 28, 2026	2.5	2.52	2.52	2.52	2.47	3.98M
January 27, 2026	2.47	2.48	2.48	2.5	2.43	1.47M
January 26, 2026	2.48	2.48	2.48	2.48	2.42	1.12M
January 23, 2026	2.49	2.48	2.48	2.56	2.4	3.23M
January 22, 2026	2.48	2.49	2.49	2.5	2.46	902,000
January 21, 2026	2.52	2.51	2.51	2.52	2.46	1.29M
January 20, 2026	2.51	2.46	2.46	2.52	2.46	8.04M
January 19, 2026	2.55	2.53	2.53	2.58	2.5	8.08M
January 16, 2026	2.54	2.57	2.57	2.61	2.54	2.71M
January 15, 2026	2.54	2.54	2.54	2.58	2.52	2.7M
January 14, 2026	2.56	2.54	2.54	2.58	2.51	1.95M
January 13, 2026	2.58	2.54	2.54	2.58	2.5	5.51M
January 12, 2026	2.54	2.52	2.52	2.56	2.47	3.67M
January 09, 2026	2.52	2.54	2.54	2.57	2.44	7.29M
January 08, 2026	2.54	2.54	2.54	2.57	2.5	1.87M
January 07, 2026	2.55	2.54	2.54	2.59	2.51	1.84M
January 06, 2026	2.5	2.55	2.55	2.59	2.49	8.74M
January 05, 2026	2.47	2.48	2.48	2.51	2.44	5.53M
January 02, 2026	2.42	2.47	2.47	2.49	2.37	1.07M
December 31, 2025	2.44	2.42	2.42	2.46	2.42	949,000
December 30, 2025	2.38	2.45	2.45	2.45	2.36	2.63M
December 29, 2025	2.39	2.4	2.4	2.41	2.37	2.15M
December 24, 2025	2.38	2.39	2.39	2.41	2.37	981,000
December 23, 2025	2.35	2.36	2.36	2.38	2.32	1.11M
December 22, 2025	2.31	2.35	2.35	2.39	2.31	1.37M
December 19, 2025	2.28	2.31	2.31	2.37	2.27	1.6M
December 18, 2025	2.34	2.26	2.26	2.34	2.25	822,000
December 17, 2025	2.28	2.34	2.34	2.34	2.26	448,000
December 16, 2025	2.32	2.28	2.28	2.32	2.26	1.38M
December 15, 2025	2.33	2.36	2.36	2.36	2.31	856,000
December 12, 2025	2.33	2.38	2.38	2.39	2.33	524,000
December 11, 2025	2.36	2.33	2.33	2.36	2.32	594,000
December 10, 2025	2.39	2.36	2.36	2.39	2.32	1.32M
December 09, 2025	2.47	2.39	2.39	2.47	2.36	1.09M
December 08, 2025	2.56	2.49	2.49	2.59	2.47	548,000
December 05, 2025	2.46	2.56	2.56	2.58	2.45	3.37M
December 04, 2025	2.48	2.47	2.47	2.49	2.44	539,464
December 03, 2025	2.45	2.46	2.46	2.49	2.43	1.33M
December 02, 2025	2.44	2.45	2.45	2.47	2.41	1.53M
December 01, 2025	2.42	2.43	2.43	2.45	2.4	682,000
November 28, 2025	2.43	2.41	2.41	2.44	2.38	458,000
November 27, 2025	2.41	2.44	2.44	2.47	2.41	669,000
November 26, 2025	2.38	2.41	2.41	2.44	2.38	598,000
November 25, 2025	2.4	2.45	2.45	2.45	2.29	5.92M
November 24, 2025	2.43	2.26	2.26	2.43	2.23	8.21M
November 21, 2025	2.33	2.3	2.3	2.35	2.26	3.35M

Value Partners Group Limited (0806.HK) HKSE