Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

VALUE PARTNERS (0806.HK)

Compare
1.680
-0.040
(-2.33%)
At close: 4:08:28 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.6001.7301.5201.6801.68015,441,787
Mar 13, 20251.7301.7601.6801.7201.7201,735,000
Mar 12, 20251.7101.7701.7001.7201.7203,281,000
Mar 11, 20251.6801.7001.6501.6901.6901,502,000
Mar 10, 20251.7101.7501.6901.7201.7202,842,000
Mar 7, 20251.7401.7601.6901.7001.7002,163,000
Mar 6, 20251.6401.7701.6401.7501.7506,595,349
Mar 5, 20251.6101.6701.5901.6401.6404,207,450
Mar 4, 20251.5701.6001.5501.5801.5803,290,857
Mar 3, 20251.6301.6501.5801.6001.6002,769,000
Feb 28, 20251.7001.7001.6001.6401.6404,434,000
Feb 27, 20251.7101.7201.6301.7001.7003,528,000
Feb 26, 20251.5701.7401.5701.7101.7106,860,000
Feb 25, 20251.6101.6101.5601.5701.5703,362,000
Feb 24, 20251.6701.6801.6101.6101.6104,026,000
Feb 21, 20251.6001.6601.5801.6601.66014,773,419
Feb 20, 20251.6201.6201.5701.5801.5802,781,000
Feb 19, 20251.6801.6901.6101.6201.6202,289,000
Feb 18, 20251.7001.7101.6501.6801.6804,775,323
Feb 17, 20251.7201.7801.6601.7101.7105,516,000
Feb 14, 20251.6401.7301.6101.7201.7208,339,000
Feb 13, 20251.5501.7101.5401.6101.61021,732,000
Feb 12, 20251.5601.6401.5601.6401.6403,867,000
Feb 11, 20251.5701.5801.5301.5401.5402,269,000
Feb 10, 20251.5501.5801.5501.5701.5701,780,000
Feb 7, 20251.5501.5901.5201.5401.5402,378,000
Feb 6, 20251.4501.5801.4501.5701.5702,757,000
Feb 5, 20251.4601.4701.4201.4601.460767,000
Feb 4, 20251.4001.4501.4001.4501.4501,036,000
Feb 3, 20251.4201.4201.3701.3901.390516,000
Jan 28, 20251.4301.4301.4301.4301.430-
Jan 27, 20251.4101.4301.4101.4301.430655,000
Jan 24, 20251.3801.4101.3601.4101.410882,000
Jan 23, 20251.4001.4401.3701.3801.3801,114,000
Jan 22, 20251.4201.4201.3601.3701.3702,751,000
Jan 21, 20251.4201.4601.4201.4401.440894,000
Jan 20, 20251.4601.4701.4301.4401.440963,000
Jan 17, 20251.4101.4401.4101.4401.440499,000
Jan 16, 20251.3901.4401.3901.4301.430807,000
Jan 15, 20251.4101.4101.3701.3801.380457,000
Jan 14, 20251.3901.4301.3801.4101.410561,000
Jan 13, 20251.3601.3801.3401.3701.370850,000
Jan 10, 20251.4201.4401.3701.3801.3801,493,000
Jan 9, 20251.4401.4401.4101.4401.440640,000
Jan 8, 20251.4501.4601.4001.4201.420599,628
Jan 7, 20251.4501.4701.4201.4501.4501,677,611
Jan 6, 20251.4701.4801.4301.4501.450964,000
Jan 3, 20251.5001.5001.4701.4801.4801,012,000
Jan 2, 20251.5101.5301.4801.4901.4901,487,000
Dec 31, 20241.5301.5301.5301.5301.530-
Dec 30, 20241.5601.5601.5101.5101.510786,590
Dec 27, 20241.5501.5701.5201.5601.5601,335,307
Dec 24, 20241.5601.5601.5601.5601.560-
Dec 23, 20241.5101.5101.4901.5101.510815,000
Dec 20, 20241.4901.5201.4501.5001.5001,639,000
Dec 19, 20241.5001.5301.4601.4901.4903,520,000
Dec 18, 20241.5201.5301.5001.5101.5101,108,000
Dec 17, 20241.5301.5401.5001.5201.5201,693,000
Dec 16, 20241.6101.6201.5301.5301.5302,833,456
Dec 13, 20241.6501.6601.6101.6201.6202,682,000
Dec 12, 20241.6401.7001.6301.6701.6701,266,000
Dec 11, 20241.6601.6801.6301.6401.640659,000
Dec 10, 20241.7701.8001.6101.6401.6402,627,000
Dec 9, 20241.5901.6801.5601.6701.6701,433,000
Dec 6, 20241.5701.6201.5601.6001.6001,255,000
Dec 5, 20241.6001.6101.5801.5801.580504,000
Dec 4, 20241.6201.6201.5701.5901.590441,379
Dec 3, 20241.6401.6401.5501.6001.600833,000
Dec 2, 20241.6001.6201.5701.6001.600622,098
Nov 29, 20241.5401.6001.5401.5801.5801,333,000
Nov 28, 20241.6201.6501.5501.5601.560518,000
Nov 27, 20241.5601.6001.5301.5901.590807,000
Nov 26, 20241.5501.5801.5401.5601.5608,915,000
Nov 25, 20241.5001.5601.5001.5401.54012,966,000
Nov 22, 20241.6201.6201.5001.5101.5102,765,000
Nov 21, 20241.6401.6601.6201.6201.6201,349,000
Nov 20, 20241.6501.6701.6401.6701.6701,647,000
Nov 19, 20241.6401.6501.6201.6501.650942,000
Nov 18, 20241.6001.6501.6001.6201.6205,656,000
Nov 15, 20241.6501.6601.5901.6001.6001,487,921
Nov 14, 20241.7001.7001.6501.6601.6601,324,000
Nov 13, 20241.7101.7301.6701.7001.7001,082,000
Nov 12, 20241.8201.8401.7201.7201.7202,555,000
Nov 11, 20241.8001.8101.7501.8101.8101,745,000
Nov 8, 20241.9001.9501.8401.8601.8602,860,000
Nov 7, 20241.7801.9101.7601.9001.9003,183,000
Nov 6, 20241.8201.8801.7901.8001.8001,830,000
Nov 5, 20241.8001.8701.7801.8701.8703,248,000
Nov 4, 20241.7701.8001.7701.8001.800551,000
Nov 1, 20241.8001.8101.7701.7901.7901,316,000
Oct 31, 20241.7601.8301.7601.8101.810636,000
Oct 30, 20241.8201.8201.7501.7801.7801,049,634
Oct 29, 20241.8601.8601.7901.8301.8301,383,000
Oct 28, 20241.8201.8501.8001.8501.850819,000
Oct 25, 20241.8001.8501.7901.8001.8003,062,122
Oct 24, 20241.8601.8701.7701.7801.7802,619,000
Oct 23, 20241.8301.9101.8301.8601.8604,208,000
Oct 22, 20241.8301.8601.7901.8201.8202,190,000
Oct 21, 20241.8401.8401.8001.8301.8301,691,200
Oct 18, 20241.7301.8801.7201.8401.8405,507,000
Oct 17, 20241.7601.8301.7001.7201.7202,796,000
Oct 16, 20241.7301.7901.7101.7401.7405,704,000
Oct 15, 20241.8101.8901.7101.7301.73010,839,000
Oct 14, 20241.9501.9501.7901.8701.8707,030,000
Oct 10, 20241.9502.0301.9101.9401.94023,922,000
Oct 9, 20242.0102.1801.8601.8901.89077,228,532
Oct 8, 20242.6802.6802.1002.1102.11028,372,000
Oct 7, 20242.5002.6902.4402.6502.65018,354,850
Oct 4, 20242.2202.5502.2002.5502.55024,013,260
Oct 3, 20242.4902.5302.0902.2902.29023,911,114
Oct 2, 20241.9802.4201.9802.4002.40029,853,166
Sep 30, 20241.8501.9701.8301.9401.94027,317,923
Sep 27, 20241.6601.7601.6601.7401.74017,400,000
Sep 26, 20241.5001.5901.5001.5701.5708,340,000
Sep 25, 20241.5401.5701.5001.5201.5206,067,000
Sep 24, 20241.4201.5101.4101.5001.5008,151,500
Sep 23, 20241.4001.4301.3801.4001.4002,617,500
Sep 20, 20241.3501.4201.3501.3901.3903,758,000
Sep 19, 20241.3201.3901.2801.3601.3607,046,000
Sep 17, 20241.2301.3201.2301.3201.3203,901,000
Sep 16, 20241.2101.2601.2101.2501.2502,395,000
Sep 13, 20241.2501.2601.2101.2401.2405,461,000
Sep 12, 20241.2501.2601.2201.2501.2505,323,000
Sep 11, 20241.2501.2601.2301.2501.2502,758,562
Sep 10, 20241.2401.2501.2201.2401.2402,288,000
Sep 9, 20241.2301.2901.2301.2501.2503,485,000
Sep 5, 20241.3001.3001.2801.2901.2901,610,000
Sep 4, 20241.3501.3501.2501.3001.3005,071,000
Sep 3, 20241.3601.4301.3201.3301.3304,755,000
Sep 2, 20241.3901.4001.3701.3701.370431,000
Aug 30, 20241.3801.4501.3801.4001.4006,546,000
Aug 29, 20241.3601.3901.3601.3801.380995,276
Aug 28, 20241.4201.4201.3801.3901.3902,947,000
Aug 27, 20241.4301.4501.4201.4201.4201,103,000
Aug 26, 20241.4101.4401.4101.4301.430302,000
Aug 23, 20241.4101.4301.4001.4101.4101,471,000
Aug 22, 20241.4401.4401.4001.4101.4102,138,000
Aug 21, 20241.4601.4601.4201.4401.4401,615,000
Aug 20, 20241.5001.5001.4601.4801.480987,000
Aug 19, 20241.4601.5201.4601.5001.5001,560,000
Aug 16, 20241.4501.4701.4401.4601.4601,247,000
Aug 15, 20241.4301.4501.4201.4201.4201,399,000
Aug 14, 20241.4801.4801.4301.4501.4501,479,000
Aug 13, 20241.4701.4701.4501.4601.4601,331,000
Aug 12, 20241.4801.4901.4601.4901.4901,534,000
Aug 9, 20241.4701.5201.4701.4801.480831,000
Aug 8, 20241.4201.4901.4201.4701.470618,724
Aug 7, 20241.4601.4901.4501.4701.4701,569,000
Aug 6, 20241.4601.4701.4201.4601.4601,964,000
Aug 5, 20241.4901.5101.4201.4301.4302,777,000
Aug 2, 20241.5301.5501.4801.4901.4902,603,000
Aug 1, 20241.5801.5901.5301.5501.5501,585,250
Jul 31, 20241.4801.5501.4701.5501.5502,450,000
Jul 30, 20241.5101.5101.4701.4701.4701,706,000
Jul 29, 20241.4801.5301.4801.5201.5202,029,000
Jul 26, 20241.4901.5201.4601.4901.4902,371,000
Jul 25, 20241.4801.5201.4701.4901.4902,321,000
Jul 24, 20241.5301.5301.4701.4901.4903,031,000
Jul 23, 20241.5601.5601.5101.5201.5201,222,000
Jul 22, 20241.5601.5701.5301.5401.5405,143,000
Jul 19, 20241.6201.6201.5501.5801.580900,000
Jul 18, 20241.5901.6301.5901.6101.610377,000
Jul 17, 20241.6301.6401.5901.5901.5901,040,000
Jul 16, 20241.6001.6501.6001.6301.6301,147,000
Jul 15, 20241.6201.6501.6001.6201.6202,048,000
Jul 12, 20241.6101.6601.6101.6501.6501,187,000
Jul 11, 20241.5501.6401.5501.6101.6102,612,000
Jul 10, 20241.5001.5701.4801.5401.5402,837,281
Jul 9, 20241.4301.5201.4101.4701.4708,082,000
Jul 8, 20241.4501.4501.4001.4201.4204,119,000
Jul 5, 20241.4501.4801.4201.4601.4603,123,000
Jul 4, 20241.5101.5301.4401.4501.4506,951,000
Jul 3, 20241.5001.5201.4801.5001.5002,401,000
Jul 2, 20241.5701.5701.4701.4801.4806,418,902
Jun 28, 20241.6401.6401.5501.5601.5605,638,000
Jun 27, 20241.6901.6901.6301.6401.6403,479,000
Jun 26, 20241.7001.7001.6701.7001.7001,805,995
Jun 25, 20241.7301.7301.6801.7001.7001,224,000
Jun 24, 20241.7001.7001.6601.7001.7001,811,000
Jun 21, 20241.7201.7401.6901.7001.70023,351,000
Jun 20, 20241.7701.7801.7201.7201.7202,413,000
Jun 19, 20241.7201.7701.7101.7501.7503,107,000
Jun 18, 20241.7201.7201.6901.7001.7001,435,000
Jun 17, 20241.7001.7301.6901.7001.700889,000
Jun 14, 20241.7101.7401.7001.7201.7201,569,000
Jun 13, 20241.7301.7301.7001.7101.7101,088,000
Jun 12, 20241.7201.7301.6901.7001.7003,260,000
Jun 11, 20241.7501.7501.7201.7201.7201,812,000
Jun 7, 20241.7501.8001.7501.7601.7601,057,000
Jun 6, 20241.7901.8101.7501.7501.7503,479,000
Jun 5, 20241.7701.8001.7401.7701.7704,780,632
Jun 4, 20241.7301.7701.7201.7601.7604,700,000
Jun 3, 20241.7001.7801.7001.7301.73010,750,011
May 31, 20241.7801.8101.7001.7001.70041,537,425
May 30, 20241.8201.8201.7801.7801.7801,704,000
May 29, 20241.8201.8401.7901.8001.8003,175,000
May 28, 20241.9001.9101.8201.8301.8305,994,000
May 27, 20241.8801.9301.8401.8901.8905,993,000
May 24, 20241.9301.9501.8401.8601.86010,574,263
May 23, 20242.0002.0001.9201.9501.9503,396,000
May 22, 20241.9602.0501.9501.9901.9908,092,000
May 21, 20242.0602.0701.9501.9601.9608,399,000
May 20, 20242.0902.1402.0302.0602.06015,051,323
May 17, 20242.0402.1602.0202.0902.09026,724,000
May 16, 20242.0802.0902.0302.0402.0408,462,000
May 14, 20242.0402.0902.0302.0602.0605,853,000
May 13, 20242.1102.1902.0402.1002.10011,119,000
May 10, 20241.9902.1401.9902.1002.10011,078,114
May 9, 20241.9101.9701.9001.9601.9603,101,000
May 8, 20241.9501.9601.8901.9101.9105,349,000
May 7, 20242.0102.0501.9501.9701.9704,692,000
May 6, 20241.8102.1401.7901.9901.99019,447,000
May 3, 20241.8501.8501.7401.8001.8006,996,000
May 2, 20241.8001.8401.7701.8001.8002,705,000
Apr 30, 20241.8401.8501.7901.8001.8002,864,000
Apr 29, 20241.8301.8601.7801.8401.8405,752,000
Apr 26, 20241.7001.8201.6901.8101.81011,839,000
Apr 25, 20241.7301.7801.6901.7001.7004,624,000
Apr 24, 20241.7201.7401.6801.7301.73022,258,000
Apr 23, 20241.6801.6901.6601.6901.6901,373,000
Apr 22, 20241.7001.7201.6701.6801.6802,507,000
Apr 19, 20241.6601.7201.6601.7001.7001,753,000
Apr 18, 20241.7201.7201.6701.6801.6801,779,605
Apr 17, 20241.6801.7001.6501.7001.7001,153,000
Apr 16, 20241.7101.7101.6401.6601.6602,251,000
Apr 15, 20241.6901.7401.6801.7201.7201,588,957
Apr 12, 20241.7801.8001.7001.7201.7202,516,000
Apr 11, 20241.7601.8201.7501.8001.8001,555,000
Apr 10, 20241.7301.7901.7201.7701.7702,420,760
Apr 9, 20241.7101.7501.7001.7301.7301,401,000
Apr 8, 20241.7601.7601.6901.7001.7001,522,760
Apr 5, 20241.8101.8101.6801.6801.6801,125,000
Apr 3, 20241.8001.8301.7701.8201.820943,000
Apr 2, 20241.7901.8501.7901.8001.8001,662,000
Mar 28, 20241.8301.8301.7801.7901.790662,000
Mar 27, 20241.8001.8301.7801.8001.8001,059,500
Mar 26, 20241.8401.8501.8101.8301.8301,790,500
Mar 25, 20241.8401.8401.8001.8101.8101,787,000
Mar 22, 20241.8901.8901.8201.8401.8402,381,000
Mar 21, 20241.8901.8901.8201.8601.8601,514,000
Mar 20, 20241.7901.8901.7801.8701.8702,169,000
Mar 19, 20241.7701.8001.7401.7801.7801,770,000
Mar 18, 20241.7301.7701.7001.7701.7701,802,916
Mar 15, 20241.7701.7701.7001.7201.7206,033,916
Mar 14, 20241.7901.8101.7601.7701.7701,441,000