Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.940 | 5.170 | 4.870 | 4.990 | 4.954 | 240,200 |
| 2023-08-17 | 5.200 | 5.200 | 4.890 | 4.890 | 4.854 | 311,000 |
| 2023-08-16 | 5.200 | 5.300 | 5.040 | 5.300 | 5.262 | 270,400 |
| 2023-08-15 | 5.250 | 5.300 | 5.140 | 5.300 | 5.262 | 226,400 |
| 2023-08-14 | 5.150 | 5.340 | 5.110 | 5.300 | 5.262 | 285,600 |
| 2023-08-11 | 5.280 | 5.310 | 5.120 | 5.300 | 5.262 | 202,400 |
| 2023-08-10 | 5.340 | 5.500 | 5.060 | 5.310 | 5.271 | 326,200 |
| 2023-08-09 | 5.350 | 5.360 | 5.200 | 5.280 | 5.242 | 209,000 |
| 2023-08-08 | 5.330 | 5.380 | 5.100 | 5.340 | 5.301 | 283,600 |
| 2023-08-07 | 5.330 | 5.470 | 4.970 | 5.340 | 5.301 | 338,800 |
| 2023-08-04 | 5.390 | 5.470 | 5.190 | 5.330 | 5.291 | 238,200 |
| 2023-08-03 | 5.400 | 5.600 | 5.390 | 5.400 | 5.361 | 233,600 |
| 2023-08-02 | 5.560 | 5.580 | 5.400 | 5.480 | 5.440 | 221,400 |
| 2023-08-01 | 5.660 | 5.660 | 5.430 | 5.570 | 5.530 | 207,400 |
| 2023-07-31 | 6.010 | 6.250 | 5.560 | 5.580 | 5.539 | 507,600 |
| 2023-07-28 | 6.260 | 6.500 | 5.810 | 6.010 | 5.966 | 2,838,800 |
| 2023-07-27 | 6.300 | 6.300 | 5.850 | 6.260 | 6.215 | 404,200 |
| 2023-07-26 | 6.020 | 6.250 | 5.700 | 6.070 | 6.026 | 297,800 |
| 2023-07-25 | 5.600 | 5.880 | 5.440 | 5.880 | 5.837 | 377,400 |
| 2023-07-24 | 5.510 | 5.640 | 5.360 | 5.540 | 5.500 | 250,600 |
| 2023-07-21 | 5.590 | 5.740 | 5.350 | 5.510 | 5.470 | 311,400 |
| 2023-07-20 | 5.340 | 5.600 | 5.340 | 5.530 | 5.490 | 329,200 |
| 2023-07-19 | 5.330 | 5.330 | 5.100 | 5.280 | 5.242 | 301,000 |
| 2023-07-18 | 5.350 | 5.440 | 5.120 | 5.320 | 5.281 | 302,800 |
| 2023-07-14 | 5.380 | 5.490 | 5.260 | 5.360 | 5.321 | 289,200 |
| 2023-07-13 | 5.520 | 5.540 | 5.290 | 5.390 | 5.351 | 302,600 |
| 2023-07-12 | 5.530 | 5.530 | 5.300 | 5.400 | 5.361 | 348,000 |
| 2023-07-11 | 5.600 | 5.600 | 5.260 | 5.490 | 5.450 | 346,600 |
| 2023-07-10 | 5.410 | 5.560 | 5.200 | 5.500 | 5.460 | 320,000 |
| 2023-07-07 | 5.590 | 5.800 | 5.250 | 5.410 | 5.371 | 356,000 |
| 2023-07-06 | 5.520 | 5.610 | 5.250 | 5.360 | 5.321 | 174,200 |
| 2023-07-05 | 5.510 | 5.530 | 5.300 | 5.370 | 5.331 | 146,800 |
| 2023-07-04 | 5.670 | 5.670 | 5.380 | 5.610 | 5.569 | 155,600 |
| 2023-07-03 | 5.810 | 5.850 | 5.340 | 5.600 | 5.559 | 393,400 |
| 2023-06-30 | 6.050 | 6.280 | 5.760 | 5.890 | 5.847 | 405,800 |
| 2023-06-29 | 5.660 | 6.300 | 5.550 | 6.220 | 6.175 | 364,400 |
| 2023-06-28 | 5.400 | 5.770 | 5.250 | 5.660 | 5.619 | 346,600 |
| 2023-06-27 | 5.390 | 5.490 | 5.260 | 5.400 | 5.361 | 271,600 |
| 2023-06-26 | 5.780 | 5.830 | 5.310 | 5.390 | 5.351 | 300,400 |
| 2023-06-23 | 5.680 | 5.780 | 5.640 | 5.780 | 5.738 | 247,600 |
| 2023-06-21 | 6.040 | 6.040 | 5.500 | 5.700 | 5.659 | 233,600 |
| 2023-06-20 | 6.000 | 6.000 | 5.720 | 5.820 | 5.778 | 233,200 |
| 2023-06-19 | 5.590 | 5.960 | 5.590 | 5.870 | 5.827 | 240,400 |
| 2023-06-16 | 5.620 | 5.690 | 5.330 | 5.600 | 5.559 | 272,200 |
| 2023-06-15 | 5.500 | 5.500 | 5.350 | 5.470 | 5.430 | 294,600 |
| 2023-06-14 | 5.640 | 5.820 | 5.300 | 5.500 | 5.460 | 307,400 |
| 2023-06-13 | 5.890 | 5.890 | 5.360 | 5.640 | 5.599 | 280,200 |
| 2023-06-12 | 6.100 | 6.100 | 5.520 | 5.970 | 5.927 | 263,000 |
| 2023-06-09 | 6.290 | 6.290 | 5.510 | 5.850 | 5.808 | 313,400 |
| 2023-06-08 | 6.690 | 6.690 | 5.680 | 6.170 | 6.125 | 318,000 |
| 2023-06-07 | 6.300 | 6.450 | 5.830 | 6.200 | 6.155 | 279,200 |
| 2023-06-06 | 5.920 | 6.940 | 5.920 | 6.300 | 6.254 | 412,000 |
| 2023-06-05 | 5.490 | 6.200 | 5.290 | 5.890 | 5.847 | 193,600 |
| 2023-06-02 | 5.780 | 5.780 | 5.320 | 5.500 | 5.460 | 114,800 |
| 2023-06-01 | 5.270 | 5.580 | 5.090 | 5.310 | 5.271 | 75,200 |
| 2023-05-31 | 5.600 | 5.600 | 4.700 | 5.270 | 5.232 | 327,600 |
| 2023-05-30 | 5.540 | 5.890 | 5.270 | 5.600 | 5.559 | 212,000 |
| 2023-05-29 | 6.140 | 6.140 | 5.230 | 5.540 | 5.500 | 242,400 |
| 2023-05-25 | 6.450 | 6.450 | 5.830 | 6.150 | 6.105 | 67,000 |
| 2023-05-24 | 6.820 | 7.000 | 6.130 | 6.470 | 6.423 | 288,200 |
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.