APlus Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.480	0.480	0.480	0.480	0.382	0
2021-11-30	0.480	0.480	0.480	0.480	0.382	0
2021-11-29	0.485	0.485	0.480	0.480	0.382	60,000
2021-11-26	0.465	0.480	0.465	0.480	0.382	70,000
2021-11-25	0.485	0.485	0.480	0.480	0.382	250,000
2021-11-24	0.520	0.520	0.510	0.510	0.406	120,000
2021-11-23	0.500	0.500	0.490	0.500	0.398	200,000
2021-11-22	0.520	0.520	0.520	0.520	0.414	0
2021-11-19	0.520	0.520	0.520	0.520	0.414	0
2021-11-18	0.520	0.520	0.520	0.520	0.414	0
2021-11-17	0.520	0.520	0.520	0.520	0.414	20,000
2021-11-16	0.500	0.500	0.500	0.500	0.398	0
2021-11-15	0.500	0.500	0.500	0.500	0.398	0
2021-11-12	0.500	0.500	0.500	0.500	0.398	0
2021-11-11	0.500	0.500	0.500	0.500	0.398	0
2021-11-10	0.500	0.500	0.500	0.500	0.398	0
2021-11-09	0.500	0.500	0.500	0.500	0.398	0
2021-11-08	0.500	0.500	0.500	0.500	0.398	0
2021-11-05	0.500	0.500	0.500	0.500	0.398	0
2021-11-04	0.500	0.500	0.500	0.500	0.398	0
2021-11-03	0.500	0.500	0.500	0.500	0.398	140,000
2021-11-02	0.485	0.500	0.450	0.470	0.374	200,000
2021-11-01	0.420	0.480	0.420	0.480	0.382	10,000
2021-10-29	0.470	0.490	0.470	0.490	0.390	20,000
2021-10-28	0.480	0.480	0.480	0.480	0.382	30,000
2021-10-27	0.470	0.480	0.470	0.480	0.382	30,000
2021-10-26	0.500	0.500	0.500	0.500	0.398	0
2021-10-25	0.500	0.500	0.500	0.500	0.398	10,000
2021-10-22	0.465	0.465	0.465	0.465	0.370	0
2021-10-21	0.465	0.465	0.465	0.465	0.370	0
2021-10-20	0.465	0.465	0.465	0.465	0.370	30,000
2021-10-19	0.475	0.475	0.475	0.475	0.378	0
2021-10-18	0.475	0.475	0.475	0.475	0.378	0

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.