VPower Group International Holdings Limited (HKG:1608)
Hong Kong · Delayed Price · Currency is HKD 0.0990
+0.0040 (4.21%)
Jun 18, 2026, 4:08 PM HKT
HKG:1608 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.21% | 705,000 |
| Jun 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.04% | 1,952,000 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -6.60% | 944,000 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.85% | 1,512,000 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -8.47% | 2,548,000 |
| Jun 11, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.31% | 1,204,000 |
| Jun 10, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -9.02% | 1,489,000 |
| Jun 9, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | -5.43% | 3,942,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -9.15% | 3,064,000 |
| Jun 5, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -11.25% | 4,386,001 |
| Jun 4, 2026 | 0.12 | 0.21 | 0.11 | 0.16 | 0.16 | 45.45% | 32,332,000 |
| Jun 3, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.84% | 4,148,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -7.27% | 2,390,000 |
| Jun 1, 2026 | 0.08 | 0.16 | 0.08 | 0.11 | 0.11 | 34.15% | 27,005,000 |
| May 29, 2026 | 0.06 | 0.11 | 0.06 | 0.08 | 0.08 | 64.00% | 14,714,000 |
| May 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.38% | 1,106,000 |
| 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 |