Value Partners Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.25	2.28	2.23	2.24	2.24	-0.44%	1,026,000
Mar 5, 2026	2.27	2.31	2.23	2.25	2.25	0.90%	591,000
Mar 4, 2026	2.25	2.27	2.20	2.23	2.23	-0.89%	2,902,000
Mar 3, 2026	2.33	2.33	2.25	2.25	2.25	-3.43%	2,860,000
Mar 2, 2026	2.38	2.39	2.31	2.33	2.33	-2.51%	3,668,000
Feb 27, 2026	2.39	2.41	2.36	2.39	2.39	-0.83%	1,863,793
Feb 26, 2026	2.47	2.48	2.40	2.41	2.41	-2.43%	1,669,000
Feb 25, 2026	2.48	2.54	2.47	2.47	2.47	-0.40%	4,225,000
Feb 24, 2026	2.51	2.51	2.45	2.48	2.48	-1.20%	2,762,000
Feb 23, 2026	2.54	2.56	2.51	2.51	2.51	-	1,764,000
Feb 20, 2026	2.50	2.53	2.48	2.51	2.51	-	1,330,000
Feb 16, 2026	2.51	2.51	2.43	2.51	2.51	-	1,271,000
Feb 13, 2026	2.55	2.55	2.48	2.51	2.51	-1.57%	2,368,000
Feb 12, 2026	2.65	2.72	2.50	2.55	2.55	6.69%	15,180,000
Feb 11, 2026	2.42	2.42	2.38	2.39	2.39	-1.24%	1,355,500
Feb 10, 2026	2.40	2.45	2.40	2.42	2.42	-1.22%	743,000
Feb 9, 2026	2.39	2.47	2.39	2.45	2.45	3.38%	2,580,000
Feb 6, 2026	2.31	2.37	2.31	2.37	2.37	-1.66%	1,949,000
Feb 5, 2026	2.37	2.41	2.30	2.41	2.41	1.69%	4,128,000
Feb 4, 2026	2.43	2.43	2.36	2.37	2.37	-2.47%	1,190,000
Feb 3, 2026	2.45	2.48	2.39	2.43	2.43	1.67%	2,533,000
Feb 2, 2026	2.43	2.52	2.36	2.39	2.39	-2.05%	3,369,000
Jan 30, 2026	2.53	2.53	2.44	2.44	2.44	-3.56%	1,828,000
Jan 29, 2026	2.48	2.57	2.47	2.53	2.53	0.40%	6,724,000
Jan 28, 2026	2.50	2.52	2.47	2.52	2.52	1.61%	3,983,000
Jan 27, 2026	2.47	2.50	2.43	2.48	2.48	-	1,465,000
Jan 26, 2026	2.48	2.48	2.42	2.48	2.48	-	1,120,000
Jan 23, 2026	2.49	2.56	2.40	2.48	2.48	-0.40%	3,228,000
Jan 22, 2026	2.48	2.50	2.46	2.49	2.49	-0.80%	901,000
Jan 21, 2026	2.52	2.52	2.46	2.51	2.51	2.03%	1,288,000
Jan 20, 2026	2.51	2.52	2.46	2.46	2.46	-2.77%	8,120,000
Jan 19, 2026	2.55	2.58	2.50	2.53	2.53	-1.56%	8,074,000
Jan 16, 2026	2.54	2.61	2.54	2.57	2.57	1.18%	2,731,000
Jan 15, 2026	2.54	2.58	2.52	2.54	2.54	-	2,692,000
Jan 14, 2026	2.56	2.58	2.51	2.54	2.54	-	1,949,000
Jan 13, 2026	2.58	2.58	2.50	2.54	2.54	0.79%	5,497,000
Jan 12, 2026	2.54	2.56	2.47	2.52	2.52	-0.79%	3,661,000
Jan 9, 2026	2.52	2.57	2.44	2.54	2.54	-	7,276,000
Jan 8, 2026	2.54	2.57	2.50	2.54	2.54	-	1,867,000
Jan 7, 2026	2.55	2.59	2.51	2.54	2.54	-0.39%	1,837,000
Jan 6, 2026	2.50	2.59	2.49	2.55	2.55	2.82%	8,741,000
Jan 5, 2026	2.47	2.51	2.44	2.48	2.48	0.40%	5,525,000
Jan 2, 2026	2.42	2.49	2.37	2.47	2.47	2.07%	1,071,000
Dec 31, 2025	2.44	2.46	2.42	2.42	2.42	-0.82%	949,000
Dec 30, 2025	2.38	2.45	2.36	2.44	2.44	1.67%	2,632,000
Dec 29, 2025	2.39	2.41	2.37	2.40	2.40	0.42%	2,149,000
Dec 24, 2025	2.38	2.41	2.37	2.39	2.39	1.27%	980,000
Dec 23, 2025	2.35	2.38	2.32	2.36	2.36	0.43%	1,104,000
Dec 22, 2025	2.31	2.39	2.31	2.35	2.35	1.73%	1,370,000
Dec 19, 2025	2.28	2.37	2.27	2.31	2.31	2.21%	1,571,000