VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.0450
+0.0010 (2.27%)
Sep 11, 2026, 4:08 PM HKT
HKG:1608 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 1,963,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 5,792,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -7.84% | 7,859,000 |
| Sep 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.92% | 5,287,000 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 1,244,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.77% | 9,287,000 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.96% | 695,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.93% | 2,364,000 |
| Sep 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.75% | 1,667,000 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.72% | 1,099,000 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -3.33% | 895,000 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,562,000 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 373,000 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.39% | 151,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.84% | 299,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 639,000 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.64% | 743,000 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | 2,483,000 |
| Aug 18, 2026 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 12.73% | 2,438,000 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.78% | 3,335,000 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 928,000 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | 4,412,000 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,005,000 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 2,411,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | 437,000 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 172,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 1,177,000 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 2,565,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 1,177,000 |
| Aug 3, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,202,000 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.56% | 1,383,000 |
| Jul 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 1,788,000 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 27,000 |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.90% | 1,677,000 |
| Jul 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.47% | 523,000 |
| Jul 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 236,000 |
| Jul 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.88% | 487,000 |
| Jul 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.25% | 277,000 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 822,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 443,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -9.46% | 1,781,000 |
| Jul 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 1,139,131 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 531,000 |
| Jul 14, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 11.94% | 1,228,000 |
| Jul 13, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -19.28% | 5,467,000 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.19% | 7,838,000 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -3.45% | 1,032,000 |
| Jul 8, 2026 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | 20.83% | 4,794,000 |
| Jul 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -11.11% | 1,297,000 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.96% | 1,474,000 |