VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0150 (-5.26%)
Aug 25, 2025, 11:20 AM HKT
HKG:1608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 1,272,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 141,000 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 1.79% | 925,000 |
| Aug 19, 2025 | 0.24 | 0.32 | 0.23 | 0.28 | 0.28 | 19.15% | 2,054,000 |
| Aug 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 751,000 |
| Aug 15, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.29% | 969,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.51% | 1,027,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -13.09% | 1,733,000 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 2,179,000 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 285,000 |
| Aug 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.69% | 939,000 |
| Aug 7, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 139,000 |
| Aug 6, 2025 | 0.27 | 0.40 | 0.27 | 0.30 | 0.30 | 9.09% | 3,181,000 |
| Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 139,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 357,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.51% | 222,000 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 538,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 14,000 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 202,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 11,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 193,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 207,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 36,000 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 133,000 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 230,000 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 65,000 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 161,000 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 230,000 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 114,000 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 10, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 185,000 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 12,000 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 134,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,000 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 89,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 461,000 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 266,000 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,000 |
| Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 24, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 232,000 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 111,000 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 520,000 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 541,000 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.85% | 197,000 |
| Jun 16, 2025 | 0.29 | 0.33 | 0.27 | 0.27 | 0.27 | -5.26% | 501,000 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 55,000 |