VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.1080
-0.0140 (-11.48%)
At close: Mar 27, 2026
HKG:1608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | - | -13.11% | 453,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 27,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -3.94% | 198,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 10.43% | 783,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.09 | 0.12 | 0.12 | -14.18% | 143,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | 1,000 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -1.45% | 612,000 |
| Mar 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.98% | 310,000 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.61% | 175,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -10.37% | 553,000 |
| Mar 13, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 11.57% | 704,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 908,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.42% | 1,005,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 59,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 105,000 |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 316,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,000 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 153,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 611,000 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 263,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 320,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | 9,000 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 115,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,000 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 97,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.41% | 539,000 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.44% | 555,000 |
| Feb 12, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 18.80% | 1,318,000 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -2.50% | 1,931,000 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -10.45% | 298,000 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.88% | 89,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 65,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 580,000 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 13,000 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 33,000 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.82% | 509,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.87% | 313,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 119,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 11.11% | 172,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.03% | 1,518,000 |
| 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 | - | - |