Plus Group Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.900	2.920	2.590	2.610	2.610	529,400
2024-05-14	2.790	2.900	2.700	2.860	2.860	458,200
2024-05-13	2.870	3.030	2.780	2.840	2.840	443,400
2024-05-10	2.750	3.050	2.640	2.840	2.840	500,200
2024-05-09	2.620	2.760	2.460	2.720	2.720	589,800
2024-05-08	3.080	3.150	2.430	2.590	2.590	763,000
2024-05-07	2.560	3.170	2.560	3.050	3.050	696,000
2024-05-06	2.590	2.630	2.410	2.530	2.530	574,400
2024-05-03	2.450	2.590	2.380	2.590	2.590	550,000
2024-05-02	2.450	2.540	2.360	2.530	2.530	595,600
2024-04-30	2.500	2.640	2.330	2.530	2.530	588,600
2024-04-29	2.650	2.710	2.370	2.460	2.460	550,200
2024-04-26	2.760	2.780	2.520	2.630	2.630	605,800
2024-04-25	2.570	2.810	2.500	2.730	2.730	508,400
2024-04-24	2.380	3.000	2.370	2.600	2.600	516,600
2024-04-23	2.330	2.380	2.060	2.380	2.380	555,600
2024-04-22	2.380	2.380	2.140	2.300	2.300	426,200
2024-04-19	2.380	2.380	2.300	2.380	2.380	174,800
2024-04-18	2.330	2.400	2.250	2.400	2.400	181,800
2024-04-17	2.390	2.390	2.270	2.340	2.340	177,200
2024-04-16	2.420	2.420	2.310	2.400	2.400	192,800
2024-04-15	2.450	2.460	2.100	2.460	2.460	207,000
2024-04-12	2.480	2.480	2.150	2.400	2.400	220,600
2024-04-11	2.340	2.450	2.240	2.450	2.450	207,200
2024-04-10	2.350	2.350	2.210	2.310	2.310	102,200
2024-04-09	2.400	2.400	2.080	2.300	2.300	109,800
2024-04-08	2.270	2.360	2.190	2.360	2.360	107,400
2024-04-05	2.360	2.360	2.000	2.280	2.280	122,000
2024-04-03	2.350	2.420	2.240	2.320	2.320	95,800
2024-04-02	2.390	2.390	2.190	2.310	2.310	161,800
2024-03-28	2.520	2.580	2.300	2.460	2.460	132,600
2024-03-27	2.740	2.800	2.400	2.530	2.530	134,000
2024-03-26	2.760	2.760	2.520	2.680	2.680	192,200
2024-03-25	2.630	2.800	2.600	2.710	2.710	1,583,200
2024-03-22	2.460	2.700	2.290	2.630	2.630	3,343,000
2024-03-21	2.630	2.650	2.390	2.430	2.430	119,400
2024-03-20	2.500	2.790	2.400	2.570	2.570	928,400
2024-03-19	2.510	2.530	2.220	2.350	2.350	166,600
2024-03-18	2.890	2.890	2.610	2.610	2.610	112,800
2024-03-15	2.960	2.960	2.690	2.770	2.770	100,600
2024-03-14	2.820	2.990	2.760	2.960	2.960	92,000
2024-03-13	2.880	2.980	2.860	2.900	2.900	104,400
2024-03-12	2.850	2.950	2.720	2.890	2.890	2,065,800
2024-03-11	2.710	2.790	2.710	2.790	2.790	97,600
2024-03-08	2.690	2.740	2.600	2.720	2.720	135,800
2024-03-07	2.650	2.650	2.600	2.640	2.640	127,600
2024-03-06	2.520	2.700	2.510	2.680	2.680	135,200
2024-03-05	2.870	2.870	2.580	2.580	2.580	125,000
2024-03-04	2.900	2.900	2.780	2.870	2.870	88,800
2024-03-01	2.930	2.930	2.740	2.900	2.900	177,400
2024-02-29	2.950	2.950	2.680	2.900	2.900	513,200
2024-02-28	2.900	2.930	2.750	2.930	2.930	513,600
2024-02-27	2.940	3.030	2.800	2.840	2.840	587,200
2024-02-26	2.960	2.960	2.730	2.940	2.940	479,600
2024-02-23	2.940	2.960	2.830	2.920	2.920	456,200
2024-02-22	2.780	3.050	2.780	2.950	2.950	460,800
2024-02-21	2.990	2.990	2.750	2.920	2.920	539,200
2024-02-20	3.110	3.110	2.810	3.000	3.000	822,200
2024-02-19	3.070	3.190	2.930	3.070	3.070	428,400
2024-02-16	2.780	3.030	2.720	3.010	3.010	540,200

← NewerPage 11 of 15 · 849 trading daysOlder →

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.