Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.330 | 4.330 | 3.800 | 4.000 | 4.000 | 27,400 |
| 2026-07-28 | 4.250 | 4.480 | 4.000 | 4.290 | 4.290 | 45,000 |
| 2026-07-27 | 3.800 | 4.620 | 3.800 | 4.170 | 4.170 | 51,600 |
| 2026-07-24 | 3.800 | 4.110 | 3.800 | 3.800 | 3.800 | 48,400 |
| 2026-07-23 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 34,000 |
| 2026-07-22 | 3.550 | 4.020 | 3.490 | 3.770 | 3.770 | 53,000 |
| 2026-07-21 | 3.370 | 3.990 | 3.370 | 3.550 | 3.550 | 44,000 |
| 2026-07-20 | 3.370 | 3.380 | 3.250 | 3.250 | 3.250 | 20,600 |
| 2026-07-17 | 3.360 | 3.380 | 3.350 | 3.370 | 3.370 | 21,600 |
| 2026-07-16 | 3.370 | 3.370 | 3.160 | 3.350 | 3.350 | 20,400 |
| 2026-07-15 | 3.280 | 3.370 | 3.220 | 3.350 | 3.350 | 21,800 |
| 2026-07-14 | 3.070 | 3.400 | 3.070 | 3.280 | 3.280 | 55,800 |
| 2026-07-13 | 3.200 | 3.400 | 3.050 | 3.080 | 3.080 | 58,200 |
| 2026-07-10 | 2.750 | 3.400 | 2.750 | 3.200 | 3.200 | 85,400 |
| 2026-07-09 | 2.970 | 2.970 | 2.500 | 2.750 | 2.750 | 58,800 |
| 2026-07-08 | 3.150 | 3.220 | 2.840 | 2.900 | 2.900 | 56,800 |
| 2026-07-07 | 3.100 | 3.100 | 2.900 | 3.100 | 3.100 | 41,200 |
| 2026-07-06 | 3.190 | 3.220 | 2.850 | 3.160 | 3.160 | 42,000 |
| 2026-07-03 | 3.050 | 3.350 | 2.970 | 3.160 | 3.160 | 66,400 |
| 2026-07-02 | 3.250 | 3.250 | 2.910 | 3.090 | 3.090 | 31,200 |
| 2026-06-30 | 3.620 | 3.620 | 2.950 | 3.250 | 3.250 | 53,600 |
| 2026-06-29 | 3.660 | 3.660 | 3.520 | 3.610 | 3.610 | 21,400 |
| 2026-06-26 | 3.390 | 3.590 | 3.390 | 3.570 | 3.570 | 21,400 |
| 2026-06-25 | 3.810 | 3.840 | 3.200 | 3.300 | 3.300 | 25,600 |
| 2026-06-24 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 20,200 |
| 2026-06-23 | 3.770 | 3.780 | 3.750 | 3.780 | 3.780 | 20,000 |
| 2026-06-22 | 3.800 | 3.810 | 3.760 | 3.760 | 3.760 | 20,400 |
| 2026-06-18 | 3.840 | 3.850 | 3.790 | 3.790 | 3.790 | 20,000 |
| 2026-06-17 | 3.780 | 3.830 | 3.780 | 3.800 | 3.800 | 21,000 |
| 2026-06-16 | 3.800 | 3.810 | 3.740 | 3.780 | 3.780 | 20,000 |
| 2026-06-15 | 3.570 | 3.770 | 3.570 | 3.740 | 3.740 | 22,400 |
| 2026-06-12 | 3.900 | 4.000 | 3.330 | 3.490 | 3.490 | 32,000 |
| 2026-06-11 | 4.100 | 4.210 | 3.550 | 3.720 | 3.720 | 38,600 |
| 2026-06-10 | 4.540 | 4.590 | 3.820 | 4.010 | 4.010 | 52,800 |
| 2026-06-09 | 5.440 | 5.450 | 4.550 | 4.550 | 4.550 | 46,200 |
| 2026-06-08 | 5.380 | 5.440 | 5.350 | 5.400 | 5.400 | 21,000 |
| 2026-06-05 | 5.570 | 5.690 | 5.150 | 5.300 | 5.300 | 24,600 |
| 2026-06-04 | 5.570 | 5.680 | 5.350 | 5.560 | 5.560 | 27,200 |
| 2026-06-03 | 5.650 | 5.650 | 5.390 | 5.410 | 5.410 | 24,800 |
| 2026-06-02 | 5.650 | 5.730 | 5.530 | 5.630 | 5.630 | 20,800 |
| 2026-06-01 | 5.630 | 5.650 | 5.630 | 5.640 | 5.640 | 23,400 |
| 2026-05-29 | 5.660 | 5.670 | 5.600 | 5.630 | 5.630 | 21,000 |
| 2026-05-28 | 5.680 | 5.680 | 5.450 | 5.600 | 5.600 | 29,600 |
| 2026-05-27 | 5.950 | 5.950 | 5.450 | 5.480 | 5.480 | 31,800 |
| 2026-05-26 | 5.900 | 5.970 | 5.880 | 5.890 | 5.890 | 19,200 |
| 2026-05-22 | 5.830 | 5.880 | 5.800 | 5.850 | 5.850 | 24,400 |
| 2026-05-21 | 5.840 | 5.840 | 5.600 | 5.830 | 5.830 | 21,800 |
| 2026-05-20 | 5.770 | 5.840 | 5.760 | 5.830 | 5.830 | 23,000 |
| 2026-05-19 | 6.250 | 6.260 | 5.650 | 5.650 | 5.650 | 37,200 |
| 2026-05-18 | 6.230 | 6.260 | 6.220 | 6.240 | 6.240 | 20,200 |
| 2026-05-15 | 6.180 | 6.230 | 5.880 | 6.220 | 6.220 | 27,200 |
| 2026-05-14 | 6.190 | 6.210 | 6.150 | 6.170 | 6.170 | 21,600 |
| 2026-05-13 | 6.170 | 6.170 | 6.140 | 6.150 | 6.150 | 26,200 |
| 2026-05-12 | 6.330 | 6.330 | 5.910 | 6.040 | 6.040 | 40,800 |
| 2026-05-11 | 6.330 | 6.350 | 6.150 | 6.220 | 6.220 | 26,200 |
| 2026-05-08 | 6.330 | 6.440 | 6.280 | 6.320 | 6.320 | 25,600 |
| 2026-05-07 | 6.340 | 6.450 | 6.320 | 6.320 | 6.320 | 22,400 |
| 2026-05-06 | 6.340 | 6.380 | 6.320 | 6.340 | 6.340 | 28,000 |
| 2026-05-05 | 6.360 | 6.360 | 6.280 | 6.330 | 6.330 | 19,000 |
| 2026-05-04 | 6.330 | 6.390 | 6.260 | 6.260 | 6.260 | 23,000 |
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.