Plus Group Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.220	6.330	6.200	6.330	6.330	22,000
2026-04-29	6.190	6.240	6.170	6.210	6.210	22,000
2026-04-28	5.940	6.300	5.810	6.150	6.150	37,000
2026-04-27	6.250	6.330	5.760	5.800	5.800	52,000
2026-04-24	5.900	6.200	5.450	6.150	6.150	50,200
2026-04-23	5.950	6.120	5.540	5.700	5.700	45,200
2026-04-22	5.990	6.080	5.760	5.760	5.760	42,000
2026-04-21	6.190	6.430	5.900	6.000	6.000	44,800
2026-04-20	7.250	7.300	5.800	6.120	6.120	27,600
2026-04-17	7.300	7.310	7.080	7.180	7.180	22,200
2026-04-16	7.300	7.310	7.270	7.270	7.270	20,000
2026-04-15	7.300	7.320	7.100	7.270	7.270	23,200
2026-04-14	7.300	7.340	7.250	7.330	7.330	23,800
2026-04-13	7.270	7.270	7.230	7.230	7.230	20,400
2026-04-10	7.300	7.300	7.270	7.280	7.280	20,000
2026-04-09	7.300	7.300	7.260	7.280	7.280	20,000
2026-04-08	7.000	7.290	6.990	7.290	7.290	23,000
2026-04-02	7.050	7.090	7.030	7.050	7.050	20,000
2026-04-01	6.790	6.920	6.630	6.900	6.900	25,200
2026-03-31	6.740	6.850	6.500	6.630	6.630	34,400
2026-03-30	6.900	7.250	6.350	6.650	6.650	39,600
2026-03-27	7.050	7.190	6.720	6.770	6.770	25,800
2026-03-26	7.150	7.200	6.850	6.900	6.900	35,400
2026-03-25	7.100	7.200	6.950	7.060	7.060	35,400
2026-03-24	7.140	7.140	6.980	6.980	6.980	20,000
2026-03-23	7.100	7.170	6.840	7.130	7.130	25,400
2026-03-20	7.050	7.060	6.980	7.030	7.030	23,000
2026-03-19	6.800	7.150	6.800	7.150	7.150	25,600
2026-03-18	6.700	7.000	6.660	6.760	6.760	37,600
2026-03-17	6.900	7.050	6.500	6.510	6.510	42,800
2026-03-16	6.900	6.970	5.540	6.820	6.820	35,600
2026-03-13	6.740	6.880	6.310	6.800	6.800	26,800
2026-03-12	6.720	7.240	6.500	6.740	6.740	39,400
2026-03-11	6.650	7.060	6.650	6.680	6.680	54,600
2026-03-10	5.900	6.600	5.900	6.500	6.500	46,000
2026-03-09	5.800	5.960	5.610	5.850	5.850	25,600
2026-03-06	5.620	5.940	5.570	5.780	5.780	33,800
2026-03-05	5.600	5.800	5.300	5.400	5.400	34,000
2026-03-04	5.580	5.760	5.150	5.400	5.400	30,000
2026-03-03	5.660	5.800	5.350	5.350	5.350	29,400
2026-03-02	5.630	5.770	5.340	5.650	5.650	33,000
2026-02-27	5.630	5.660	5.340	5.630	5.630	56,800
2026-02-26	5.560	5.910	5.560	5.630	5.630	45,800
2026-02-25	5.530	5.560	5.510	5.560	5.560	20,000
2026-02-24	5.480	5.560	5.450	5.530	5.530	27,600
2026-02-23	5.430	5.460	5.410	5.450	5.450	20,000
2026-02-20	5.400	5.420	5.390	5.400	5.400	30,200
2026-02-16	5.250	5.360	5.170	5.300	5.300	20,600
2026-02-13	5.780	5.780	5.250	5.250	5.250	22,200
2026-02-12	5.730	5.750	5.610	5.750	5.750	21,800
2026-02-11	5.750	5.760	5.700	5.730	5.730	20,800
2026-02-10	5.350	5.720	5.130	5.710	5.710	33,600
2026-02-09	4.920	5.260	4.870	5.250	5.250	34,000
2026-02-06	5.300	5.300	4.870	5.070	5.070	40,600
2026-02-05	6.000	6.080	5.000	5.060	5.060	45,000
2026-02-04	6.200	6.200	5.700	5.820	5.820	20,400
2026-02-03	6.200	6.230	6.110	6.180	6.180	24,800
2026-02-02	6.050	6.200	6.050	6.180	6.180	20,000
2026-01-30	6.720	6.720	3.710	6.080	6.080	141,000
2026-01-29	6.680	6.730	6.410	6.700	6.700	76,600

← NewerPage 3 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.