Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.960 | 3.040 | 2.640 | 2.700 | 2.700 | 494,200 |
| 2024-02-14 | 3.080 | 3.170 | 2.760 | 2.890 | 2.890 | 479,200 |
| 2024-02-09 | 3.100 | 3.100 | 2.970 | 3.030 | 3.030 | 278,000 |
| 2024-02-08 | 3.100 | 3.200 | 2.890 | 3.040 | 3.040 | 507,400 |
| 2024-02-07 | 3.080 | 3.110 | 2.660 | 3.040 | 3.040 | 577,000 |
| 2024-02-06 | 3.210 | 3.240 | 2.890 | 3.000 | 3.000 | 604,200 |
| 2024-02-05 | 3.320 | 3.320 | 3.060 | 3.180 | 3.180 | 395,000 |
| 2024-02-02 | 3.110 | 3.440 | 3.020 | 3.270 | 3.270 | 585,200 |
| 2024-02-01 | 3.800 | 3.830 | 3.540 | 3.570 | 3.570 | 414,600 |
| 2024-01-31 | 3.150 | 3.800 | 3.080 | 3.720 | 3.720 | 494,400 |
| 2024-01-30 | 3.350 | 3.350 | 3.140 | 3.170 | 3.170 | 388,600 |
| 2024-01-29 | 3.550 | 3.550 | 3.260 | 3.290 | 3.290 | 410,400 |
| 2024-01-26 | 3.780 | 3.880 | 3.530 | 3.560 | 3.560 | 410,200 |
| 2024-01-25 | 3.660 | 3.760 | 3.580 | 3.700 | 3.700 | 934,400 |
| 2024-01-24 | 3.260 | 3.790 | 3.130 | 3.610 | 3.610 | 436,600 |
| 2024-01-23 | 3.470 | 3.470 | 3.000 | 3.280 | 3.280 | 602,200 |
| 2024-01-22 | 3.150 | 3.330 | 2.900 | 3.300 | 3.300 | 542,000 |
| 2024-01-19 | 3.470 | 3.800 | 3.200 | 3.210 | 3.210 | 234,400 |
| 2024-01-18 | 3.990 | 3.990 | 3.390 | 3.420 | 3.420 | 219,400 |
| 2024-01-17 | 4.150 | 4.150 | 3.650 | 3.650 | 3.650 | 190,400 |
| 2024-01-16 | 4.190 | 4.190 | 3.800 | 4.100 | 4.100 | 148,400 |
| 2024-01-15 | 4.160 | 4.410 | 4.160 | 4.200 | 4.200 | 228,400 |
| 2024-01-12 | 3.870 | 4.450 | 3.710 | 4.110 | 4.110 | 409,200 |
| 2024-01-11 | 4.300 | 4.300 | 3.980 | 3.980 | 3.980 | 332,600 |
| 2024-01-10 | 4.430 | 4.500 | 4.250 | 4.250 | 4.250 | 281,600 |
| 2024-01-09 | 4.590 | 4.670 | 4.300 | 4.380 | 4.380 | 295,200 |
| 2024-01-08 | 4.570 | 4.570 | 4.300 | 4.400 | 4.400 | 295,000 |
| 2024-01-05 | 4.560 | 4.840 | 4.310 | 4.590 | 4.590 | 373,000 |
| 2024-01-04 | 4.640 | 4.880 | 4.430 | 4.610 | 4.610 | 336,800 |
| 2024-01-03 | 5.000 | 5.000 | 4.590 | 4.590 | 4.590 | 342,200 |
| 2024-01-02 | 4.690 | 5.040 | 4.400 | 4.990 | 4.990 | 382,600 |
| 2023-12-29 | 5.100 | 5.100 | 4.550 | 4.880 | 4.880 | 332,200 |
| 2023-12-28 | 5.050 | 5.170 | 5.050 | 5.050 | 5.050 | 244,800 |
| 2023-12-27 | 5.090 | 5.190 | 4.920 | 5.000 | 5.000 | 242,200 |
| 2023-12-22 | 4.990 | 5.160 | 4.900 | 5.090 | 5.090 | 260,800 |
| 2023-12-21 | 5.190 | 5.190 | 4.940 | 5.040 | 5.040 | 410,800 |
| 2023-12-20 | 5.150 | 5.240 | 5.140 | 5.140 | 5.140 | 408,400 |
| 2023-12-19 | 4.780 | 5.230 | 4.780 | 5.090 | 5.090 | 454,400 |
| 2023-12-18 | 5.090 | 5.090 | 4.850 | 5.040 | 5.040 | 421,200 |
| 2023-12-15 | 5.200 | 5.410 | 4.970 | 5.060 | 5.060 | 833,600 |
| 2023-12-14 | 5.140 | 5.360 | 4.950 | 5.000 | 5.000 | 353,000 |
| 2023-12-13 | 5.080 | 5.470 | 4.850 | 4.990 | 4.990 | 493,400 |
| 2023-12-12 | 5.270 | 5.400 | 5.180 | 5.190 | 5.190 | 385,000 |
| 2023-12-11 | 4.970 | 5.490 | 4.890 | 5.220 | 5.220 | 568,400 |
| 2023-12-08 | 5.000 | 5.100 | 4.760 | 4.940 | 4.940 | 451,000 |
| 2023-12-07 | 5.650 | 5.790 | 5.000 | 5.140 | 5.140 | 467,600 |
| 2023-12-06 | 4.580 | 5.740 | 4.540 | 5.520 | 5.520 | 1,148,000 |
| 2023-12-05 | 5.270 | 5.420 | 4.580 | 4.690 | 4.690 | 409,600 |
| 2023-12-04 | 5.240 | 5.490 | 5.010 | 5.220 | 5.220 | 427,400 |
| 2023-12-01 | 5.630 | 5.690 | 5.100 | 5.250 | 5.250 | 587,800 |
| 2023-11-30 | 5.590 | 5.590 | 5.490 | 5.590 | 5.590 | 469,600 |
| 2023-11-29 | 5.640 | 5.640 | 5.400 | 5.600 | 5.600 | 387,800 |
| 2023-11-28 | 5.570 | 5.680 | 5.470 | 5.600 | 5.600 | 370,800 |
| 2023-11-27 | 5.600 | 5.600 | 5.440 | 5.560 | 5.560 | 406,200 |
| 2023-11-24 | 5.580 | 5.690 | 5.440 | 5.610 | 5.610 | 401,200 |
| 2023-11-23 | 5.390 | 5.760 | 5.320 | 5.690 | 5.690 | 384,200 |
| 2023-11-22 | 5.990 | 6.000 | 5.290 | 5.370 | 5.370 | 999,000 |
| 2023-11-21 | 6.250 | 6.390 | 5.930 | 6.000 | 6.000 | 359,200 |
| 2023-11-20 | 6.600 | 6.600 | 6.250 | 6.440 | 6.440 | 318,200 |
| 2023-11-17 | 6.330 | 6.650 | 5.600 | 6.540 | 6.540 | 2,528,800 |
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.