VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.1330
+0.0060 (4.72%)
Jan 23, 2026, 3:38 PM HKT
HKG:1608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.72% | 1,267,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.41% | 279,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 20, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 6.62% | 352,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 12,000 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.05% | 245,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 496,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 13, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.28% | 85,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 29,000 |
| Jan 9, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -12.26% | 24,000 |
| Jan 8, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 529,000 |
| Jan 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 748,000 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 22,000 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 543,000 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 112,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 30,000 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.42% | 932,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 152,000 |
| Dec 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 10.16% | 750,207 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -30.81% | 3,983,000 |
| Dec 22, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.09% | 194,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 10,000 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 449,000 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -3.55% | 473,000 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | 4.79% | 248,000 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 58,000 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 77,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 3,000 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 228,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.69% | 55,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,000 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 6.67% | 409,000 |
| Dec 4, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | 0.18 | 16.13% | 3,054,000 |
| Dec 3, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.64% | 2,422,000 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.14 | 0.16 | 0.16 | -24.64% | 5,900,000 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 140,000 |
| Nov 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -5.94% | 183,000 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | - | 177,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 331,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 46,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.10% | 240,000 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 479,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 0.44% | 100,000 |
| Nov 14, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,616,000 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 544,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 85,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 58,000 |