Want to see HK:0806 full AI Analyst Report?
Value Partners Group (0806) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -0.30% | 1,056,000 | 0.83 |
| Oct 29, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.05% | 1,046,000 | 0.83 |
| Oct 28, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -0.29% | 761,000 | 0.60 |
| Oct 27, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -1.44% | 496,000 | 0.39 |
| Oct 26, 2026 | 1.76 | 1.80 | 1.74 | 1.74 | 1.74 | -0.57% | 439,000 | 0.34 |
| Oct 23, 2026 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.29% | 710,000 | 0.55 |
| Oct 22, 2026 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -0.85% | 1,121,000 | 0.86 |
| Oct 21, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 404,000 | 0.31 |
| Oct 20, 2026 | 1.83 | 1.88 | 1.79 | 1.79 | 1.79 | -2.46% | 1,542,977 | 1.15 |
| Oct 19, 2026 | 1.83 | 1.90 | 1.83 | 1.83 | 1.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.84 | 1.90 | 1.83 | 1.83 | 1.83 | +0.83% | 576,000 | 0.41 |
| Oct 15, 2026 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -2.16% | 1,129,000 | 0.74 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.07% | 1,049,000 | 0.66 |
| Oct 13, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 470,000 | 0.29 |
| Oct 12, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.79% | 3,345,000 | 1.99 |
| Oct 09, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | +1.33% | 454,000 | 0.25 |
| Oct 08, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -1.32% | 3,003,000 | 1.63 |
| Oct 07, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | +0.00% | 682,000 | 0.36 |
| Oct 06, 2026 | 1.88 | 1.92 | 1.87 | 1.90 | 1.90 | +1.33% | 617,000 | 0.32 |
| Oct 05, 2026 | 1.85 | 1.93 | 1.81 | 1.88 | 1.88 | +3.59% | 2,628,000 | 1.37 |
| Oct 02, 2026 | 1.88 | 1.89 | 1.81 | 1.81 | 1.81 | -3.72% | 757,000 | 0.37 |
| Oct 01, 2026 | 1.88 | 1.91 | 1.82 | 1.88 | 1.88 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.85 | 1.91 | 1.82 | 1.88 | 1.88 | +1.62% | 1,562,000 | 0.72 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -2.63% | 1,178,000 | 0.53 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -3.31% | 1,910,000 | 0.87 |
| Sep 25, 2026 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 1,153,000 | 0.51 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.25% | 328,000 | 0.14 |
| Sep 23, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | +0.00% | 1,002,000 | 0.42 |
| Sep 22, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | +0.51% | 339,000 | 0.14 |
| Sep 21, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -0.25% | 1,875,000 | 0.76 |
| Sep 18, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | +1.02% | 1,787,000 | 0.70 |
| Sep 17, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.76% | 635,000 | 0.25 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.25% | 485,000 | 0.19 |
| Sep 15, 2026 | 2.01 | 2.03 | 1.99 | 1.99 | 1.99 | -0.75% | 521,000 | 0.20 |
| Sep 14, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.50% | 714,000 | 0.27 |
| Sep 11, 2026 | 2.00 | 2.02 | 1.98 | 2.01 | 2.01 | -0.74% | 724,000 | 0.27 |
| Sep 10, 2026 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | -1.22% | 1,016,000 | 0.38 |
| Sep 09, 2026 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | +1.23% | 821,000 | 0.30 |
| Sep 08, 2026 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -1.70% | 1,571,000 | 0.58 |
| Sep 07, 2026 | 2.08 | 2.09 | 2.02 | 2.06 | 2.06 | -1.20% | 957,000 | 0.35 |
| Sep 04, 2026 | 2.01 | 2.09 | 2.00 | 2.09 | 2.09 | +5.04% | 2,562,000 | 0.95 |
| Sep 03, 2026 | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | +1.02% | 3,297,000 | 1.24 |
| Sep 02, 2026 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 960,000 | 0.36 |
| Sep 01, 2026 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | +0.77% | 3,291,000 | 1.24 |
| Aug 31, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | +0.00% | 2,599,000 | 0.99 |
| Aug 28, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | +0.00% | 2,720,000 | 1.04 |
| Aug 27, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.97% | 4,860,000 | 1.90 |
| Aug 26, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | +0.00% | 1,184,000 | 0.46 |
| Aug 25, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 471,000 | 0.18 |
| Aug 24, 2026 | 2.01 | 2.05 | 2.00 | 2.03 | 2.03 | +0.74% | 1,350,000 | 0.52 |