Value Partners Group Limited (HKG:0806)
Hong Kong · Delayed Price · Currency is HKD 2.080
-0.020 (-0.95%)
Aug 4, 2025, 3:45 PM HKT
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.11 | 2.15 | 2.07 | 2.10 | 2.10 | -1.87% | 3,223,300 |
| Jul 31, 2025 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | -1.38% | 3,731,000 |
| Jul 30, 2025 | 2.21 | 2.23 | 2.13 | 2.17 | 2.17 | -1.81% | 3,383,000 |
| Jul 29, 2025 | 2.23 | 2.23 | 2.15 | 2.21 | 2.21 | -0.90% | 4,800,000 |
| Jul 28, 2025 | 2.23 | 2.28 | 2.22 | 2.23 | 2.23 | 0.90% | 5,411,000 |
| Jul 25, 2025 | 2.30 | 2.30 | 2.20 | 2.21 | 2.21 | -3.91% | 3,335,000 |
| Jul 24, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | 3.14% | 5,422,000 |
| Jul 23, 2025 | 2.23 | 2.25 | 2.18 | 2.23 | 2.23 | 1.36% | 4,486,000 |
| Jul 22, 2025 | 2.20 | 2.29 | 2.14 | 2.20 | 2.20 | 3.29% | 10,575,716 |
| Jul 21, 2025 | 2.07 | 2.14 | 2.03 | 2.13 | 2.13 | 2.90% | 10,500,000 |
| Jul 18, 2025 | 2.07 | 2.12 | 2.03 | 2.07 | 2.07 | - | 3,966,563 |
| Jul 17, 2025 | 2.05 | 2.10 | 2.04 | 2.07 | 2.07 | 1.47% | 2,783,000 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | -1.92% | 2,916,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.06 | 2.08 | 2.08 | -3.26% | 4,358,000 |
| Jul 14, 2025 | 2.07 | 2.16 | 2.03 | 2.15 | 2.15 | 3.86% | 7,480,426 |
| Jul 11, 2025 | 1.99 | 2.10 | 1.96 | 2.07 | 2.07 | 6.15% | 9,636,000 |
| Jul 10, 2025 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -1.02% | 2,886,000 |
| Jul 9, 2025 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -0.51% | 2,353,000 |
| Jul 8, 2025 | 1.89 | 2.01 | 1.87 | 1.98 | 1.98 | 4.21% | 4,234,000 |
| Jul 7, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | - | 1,867,000 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -2.06% | 4,414,000 |
| Jul 3, 2025 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -3.00% | 3,888,000 |
| Jul 2, 2025 | 1.95 | 2.05 | 1.91 | 2.00 | 2.00 | 2.56% | 11,224,086 |
| Jun 30, 2025 | 1.82 | 1.99 | 1.79 | 1.95 | 1.95 | 7.14% | 15,415,000 |
| Jun 27, 2025 | 1.67 | 1.86 | 1.65 | 1.82 | 1.82 | 8.33% | 14,872,000 |
| Jun 26, 2025 | 1.70 | 1.71 | 1.63 | 1.68 | 1.68 | -2.33% | 3,979,208 |
| Jun 25, 2025 | 1.58 | 1.74 | 1.57 | 1.72 | 1.72 | 9.55% | 12,059,000 |
| Jun 24, 2025 | 1.49 | 1.59 | 1.47 | 1.57 | 1.57 | 6.08% | 2,796,000 |
| Jun 23, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 598,000 |
| Jun 20, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 12,917,044 |
| Jun 19, 2025 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -2.63% | 4,356,000 |
| Jun 18, 2025 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 1,778,000 |
| Jun 17, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 2,555,000 |
| Jun 16, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | 697,000 |
| Jun 13, 2025 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 0.66% | 2,679,000 |
| Jun 12, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 2.03% | 3,162,000 |
| Jun 11, 2025 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 1.37% | 3,188,000 |
| Jun 10, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | - | 1,799,000 |
| Jun 9, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 2.10% | 2,656,366 |
| Jun 6, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 880,000 |
| Jun 5, 2025 | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | - | 2,019,000 |
| Jun 4, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 3,117,455 |
| Jun 3, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 1,291,000 |
| Jun 2, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 1,197,000 |
| May 30, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -2.08% | 1,032,666 |
| May 29, 2025 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 1,526,000 |
| May 28, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 1,617,000 |
| May 27, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 1,099,000 |
| May 26, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 1,805,000 |
| May 23, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 1,412,000 |