Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 6.360 | 6.580 | 6.250 | 6.330 | 6.330 | 3,115,800 |
| 2023-11-15 | 6.500 | 6.500 | 6.060 | 6.360 | 6.360 | 1,811,800 |
| 2023-11-14 | 6.310 | 6.460 | 5.990 | 6.450 | 6.450 | 696,000 |
| 2023-11-13 | 5.990 | 6.260 | 5.670 | 6.260 | 6.260 | 562,200 |
| 2023-11-10 | 6.050 | 6.220 | 5.500 | 6.000 | 6.000 | 320,000 |
| 2023-11-09 | 6.050 | 6.150 | 5.600 | 6.000 | 6.000 | 296,200 |
| 2023-11-08 | 6.000 | 6.000 | 5.790 | 6.000 | 6.000 | 280,300 |
| 2023-11-07 | 6.000 | 6.000 | 5.750 | 5.950 | 5.950 | 290,000 |
| 2023-11-06 | 5.870 | 5.870 | 5.720 | 5.820 | 5.820 | 409,400 |
| 2023-11-03 | 5.870 | 5.870 | 5.490 | 5.760 | 5.760 | 270,600 |
| 2023-11-02 | 5.960 | 5.960 | 5.520 | 5.810 | 5.810 | 262,600 |
| 2023-11-01 | 5.700 | 5.860 | 5.460 | 5.810 | 5.810 | 281,600 |
| 2023-10-31 | 5.370 | 5.660 | 5.120 | 5.650 | 5.650 | 405,000 |
| 2023-10-30 | 5.700 | 5.700 | 5.240 | 5.380 | 5.380 | 302,000 |
| 2023-10-27 | 5.090 | 5.580 | 5.090 | 5.550 | 5.550 | 354,400 |
| 2023-10-26 | 4.990 | 5.260 | 4.900 | 5.090 | 5.090 | 402,800 |
| 2023-10-25 | 5.500 | 5.600 | 4.980 | 5.000 | 5.000 | 345,000 |
| 2023-10-24 | 6.000 | 6.000 | 5.430 | 5.510 | 5.510 | 847,000 |
| 2023-10-20 | 6.000 | 6.000 | 5.510 | 6.000 | 6.000 | 997,600 |
| 2023-10-19 | 5.460 | 6.000 | 5.460 | 6.000 | 6.000 | 1,153,600 |
| 2023-10-18 | 5.000 | 5.500 | 4.760 | 5.500 | 5.460 | 1,126,000 |
| 2023-10-17 | 5.300 | 5.300 | 4.850 | 5.000 | 4.964 | 584,800 |
| 2023-10-16 | 5.680 | 5.680 | 5.160 | 5.400 | 5.361 | 617,800 |
| 2023-10-13 | 6.640 | 6.640 | 5.800 | 6.000 | 5.956 | 629,200 |
| 2023-10-12 | 6.260 | 6.700 | 5.800 | 6.650 | 6.602 | 896,100 |
| 2023-10-11 | 6.300 | 6.600 | 6.030 | 6.260 | 6.215 | 507,600 |
| 2023-10-10 | 6.410 | 6.740 | 5.990 | 6.210 | 6.165 | 389,000 |
| 2023-10-09 | 6.610 | 6.610 | 6.240 | 6.380 | 6.334 | 205,200 |
| 2023-10-06 | 7.390 | 7.470 | 6.250 | 6.620 | 6.572 | 566,000 |
| 2023-10-05 | 6.950 | 9.600 | 6.850 | 7.400 | 7.346 | 648,000 |
| 2023-10-04 | 7.000 | 7.300 | 6.660 | 6.980 | 6.929 | 386,800 |
| 2023-10-03 | 7.300 | 7.420 | 6.700 | 6.920 | 6.870 | 331,800 |
| 2023-09-29 | 6.820 | 7.800 | 6.820 | 7.470 | 7.416 | 385,600 |
| 2023-09-28 | 5.750 | 6.890 | 5.750 | 6.770 | 6.721 | 373,400 |
| 2023-09-27 | 6.730 | 6.730 | 5.900 | 6.380 | 6.334 | 389,200 |
| 2023-09-26 | 7.250 | 7.600 | 6.240 | 6.680 | 6.631 | 430,800 |
| 2023-09-25 | 6.720 | 7.490 | 6.340 | 7.350 | 7.297 | 427,000 |
| 2023-09-22 | 6.500 | 6.790 | 6.170 | 6.790 | 6.741 | 408,000 |
| 2023-09-21 | 6.190 | 6.590 | 6.010 | 6.500 | 6.453 | 416,200 |
| 2023-09-20 | 5.700 | 5.960 | 5.550 | 5.950 | 5.907 | 433,000 |
| 2023-09-19 | 6.400 | 6.600 | 5.600 | 5.630 | 5.589 | 444,000 |
| 2023-09-18 | 6.090 | 6.500 | 5.630 | 6.250 | 6.205 | 405,800 |
| 2023-09-15 | 5.950 | 6.150 | 5.860 | 5.920 | 5.877 | 379,600 |
| 2023-09-14 | 6.480 | 6.490 | 5.950 | 5.950 | 5.907 | 463,800 |
| 2023-09-13 | 6.700 | 7.900 | 6.160 | 6.480 | 6.433 | 355,200 |
| 2023-09-12 | 6.300 | 7.220 | 5.810 | 6.700 | 6.651 | 425,200 |
| 2023-09-11 | 6.700 | 6.700 | 6.030 | 6.220 | 6.175 | 384,600 |
| 2023-09-07 | 7.700 | 8.200 | 6.770 | 6.770 | 6.721 | 5,423,200 |
| 2023-09-06 | 7.760 | 8.500 | 6.800 | 7.700 | 7.644 | 4,637,800 |
| 2023-09-05 | 6.430 | 8.010 | 6.400 | 7.740 | 7.684 | 1,514,800 |
| 2023-09-04 | 5.290 | 7.000 | 5.260 | 6.440 | 6.393 | 1,465,000 |
| 2023-08-31 | 5.500 | 5.500 | 5.140 | 5.300 | 5.262 | 631,200 |
| 2023-08-30 | 5.240 | 5.340 | 5.090 | 5.300 | 5.262 | 479,400 |
| 2023-08-29 | 5.300 | 5.480 | 5.060 | 5.280 | 5.242 | 462,400 |
| 2023-08-28 | 5.870 | 6.270 | 5.300 | 5.300 | 5.262 | 454,800 |
| 2023-08-25 | 5.700 | 6.100 | 5.470 | 5.870 | 5.827 | 520,200 |
| 2023-08-24 | 5.310 | 5.930 | 5.270 | 5.580 | 5.539 | 559,400 |
| 2023-08-23 | 4.960 | 5.300 | 4.860 | 5.300 | 5.262 | 475,200 |
| 2023-08-22 | 5.300 | 5.300 | 4.670 | 4.990 | 4.954 | 585,378 |
| 2023-08-21 | 5.170 | 5.300 | 4.400 | 5.300 | 5.262 | 579,400 |
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.