VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.0500
+0.0030 (6.38%)
May 28, 2026, 3:59 PM HKT
HKG:1608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 734,000 |
| May 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,584,001 |
| May 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 6,018,000 |
| May 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.35% | 2,640,000 |
| May 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 5,351,000 |
| May 19, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -14.55% | 9,512,685 |
| May 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -32.93% | 12,410,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -17.17% | 5,267,000 |
| May 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -8.33% | 822,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -6.90% | 965,000 |
| May 12, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.45% | 1,189,000 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 61,000 |
| May 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.67% | 255,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 295,000 |
| May 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 183,000 |
| May 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.02% | 282,000 |
| May 4, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.52% | 82,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 5.00% | 188,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 40,000 |
| Apr 28, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 2.68% | 85,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.75% | 444,300 |
| Mar 31, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.93% | 46,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 27, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.48% | 490,000 |
| 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 |