Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.340 | 3.690 | 3.210 | 3.520 | 3.520 | 215,600 |
| 2024-08-09 | 3.370 | 3.500 | 3.240 | 3.300 | 3.300 | 228,800 |
| 2024-08-08 | 3.630 | 3.650 | 3.260 | 3.340 | 3.340 | 225,600 |
| 2024-08-07 | 3.400 | 3.690 | 3.250 | 3.630 | 3.630 | 225,200 |
| 2024-08-06 | 3.660 | 3.890 | 3.360 | 3.360 | 3.360 | 227,600 |
| 2024-08-05 | 3.370 | 3.680 | 3.200 | 3.630 | 3.630 | 237,600 |
| 2024-08-02 | 3.330 | 3.480 | 3.030 | 3.340 | 3.340 | 323,600 |
| 2024-08-01 | 3.420 | 3.420 | 2.960 | 3.340 | 3.340 | 320,000 |
| 2024-07-31 | 3.640 | 3.640 | 3.160 | 3.420 | 3.420 | 286,000 |
| 2024-07-30 | 3.600 | 3.650 | 3.340 | 3.640 | 3.640 | 214,000 |
| 2024-07-29 | 3.720 | 3.890 | 3.510 | 3.560 | 3.560 | 231,800 |
| 2024-07-26 | 3.570 | 3.700 | 3.500 | 3.690 | 3.690 | 204,800 |
| 2024-07-25 | 3.510 | 3.670 | 3.410 | 3.570 | 3.570 | 198,200 |
| 2024-07-24 | 3.630 | 3.750 | 3.460 | 3.510 | 3.510 | 231,200 |
| 2024-07-23 | 3.730 | 3.930 | 3.390 | 3.630 | 3.630 | 243,200 |
| 2024-07-22 | 3.590 | 3.780 | 3.540 | 3.690 | 3.690 | 268,800 |
| 2024-07-19 | 3.650 | 3.990 | 3.460 | 3.600 | 3.600 | 263,800 |
| 2024-07-18 | 3.200 | 3.600 | 3.080 | 3.600 | 3.600 | 287,800 |
| 2024-07-17 | 3.380 | 3.390 | 3.100 | 3.160 | 3.160 | 327,000 |
| 2024-07-16 | 3.530 | 3.550 | 3.100 | 3.360 | 3.360 | 344,800 |
| 2024-07-15 | 3.850 | 3.850 | 3.170 | 3.470 | 3.470 | 305,000 |
| 2024-07-12 | 2.950 | 4.160 | 2.870 | 3.840 | 3.840 | 881,200 |
| 2024-07-11 | 2.870 | 2.980 | 2.840 | 2.910 | 2.910 | 272,600 |
| 2024-07-10 | 2.830 | 2.930 | 2.700 | 2.840 | 2.840 | 276,400 |
| 2024-07-09 | 2.810 | 2.890 | 2.690 | 2.800 | 2.800 | 253,200 |
| 2024-07-08 | 2.810 | 2.850 | 2.670 | 2.790 | 2.790 | 288,200 |
| 2024-07-05 | 2.620 | 3.000 | 2.490 | 2.820 | 2.820 | 472,200 |
| 2024-07-04 | 2.520 | 2.540 | 2.360 | 2.500 | 2.500 | 298,000 |
| 2024-07-03 | 2.450 | 2.550 | 2.390 | 2.480 | 2.480 | 274,400 |
| 2024-07-02 | 2.400 | 2.500 | 2.270 | 2.410 | 2.410 | 534,000 |
| 2024-06-28 | 2.400 | 2.500 | 2.230 | 2.350 | 2.350 | 576,800 |
| 2024-06-27 | 2.450 | 2.470 | 2.220 | 2.370 | 2.370 | 663,600 |
| 2024-06-26 | 2.540 | 2.540 | 2.350 | 2.420 | 2.420 | 522,600 |
| 2024-06-25 | 2.450 | 2.500 | 2.350 | 2.420 | 2.420 | 526,400 |
| 2024-06-24 | 2.500 | 2.520 | 2.340 | 2.420 | 2.420 | 508,600 |
| 2024-06-21 | 2.500 | 2.590 | 2.340 | 2.450 | 2.450 | 534,400 |
| 2024-06-20 | 2.640 | 2.640 | 2.400 | 2.450 | 2.450 | 494,200 |
| 2024-06-19 | 2.470 | 2.650 | 2.450 | 2.530 | 2.530 | 493,600 |
| 2024-06-18 | 2.670 | 2.670 | 2.460 | 2.500 | 2.500 | 523,000 |
| 2024-06-17 | 2.630 | 2.670 | 2.460 | 2.630 | 2.630 | 505,600 |
| 2024-06-14 | 2.580 | 2.590 | 2.460 | 2.590 | 2.590 | 554,800 |
| 2024-06-13 | 2.670 | 2.670 | 2.540 | 2.590 | 2.590 | 484,200 |
| 2024-06-12 | 2.620 | 2.700 | 2.470 | 2.640 | 2.640 | 543,400 |
| 2024-06-11 | 2.750 | 2.750 | 2.530 | 2.580 | 2.580 | 521,600 |
| 2024-06-07 | 2.630 | 2.750 | 2.610 | 2.730 | 2.730 | 476,600 |
| 2024-06-06 | 2.870 | 2.910 | 2.590 | 2.620 | 2.620 | 516,800 |
| 2024-06-05 | 2.820 | 2.900 | 2.740 | 2.840 | 2.840 | 463,400 |
| 2024-06-04 | 2.720 | 2.800 | 2.610 | 2.780 | 2.780 | 515,200 |
| 2024-06-03 | 2.690 | 2.730 | 2.540 | 2.690 | 2.690 | 474,800 |
| 2024-05-31 | 2.630 | 2.760 | 2.600 | 2.690 | 2.690 | 485,400 |
| 2024-05-30 | 2.770 | 2.770 | 2.610 | 2.650 | 2.650 | 487,200 |
| 2024-05-29 | 2.730 | 2.840 | 2.570 | 2.740 | 2.740 | 485,600 |
| 2024-05-28 | 2.880 | 2.910 | 2.610 | 2.690 | 2.690 | 494,200 |
| 2024-05-27 | 2.650 | 2.930 | 2.540 | 2.840 | 2.840 | 458,400 |
| 2024-05-24 | 2.640 | 2.770 | 2.560 | 2.660 | 2.660 | 533,800 |
| 2024-05-23 | 2.590 | 2.630 | 2.500 | 2.600 | 2.600 | 487,800 |
| 2024-05-22 | 2.630 | 2.680 | 2.450 | 2.640 | 2.640 | 512,600 |
| 2024-05-21 | 2.760 | 2.870 | 2.600 | 2.630 | 2.630 | 496,800 |
| 2024-05-20 | 2.800 | 2.860 | 2.630 | 2.730 | 2.730 | 521,000 |
| 2024-05-17 | 2.600 | 2.770 | 2.550 | 2.770 | 2.770 | 531,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-19 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.