Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.690 | 6.730 | 6.460 | 6.720 | 6.720 | 81,000 |
| 2026-01-27 | 6.650 | 6.690 | 6.650 | 6.690 | 6.690 | 77,200 |
| 2026-01-26 | 6.630 | 6.690 | 6.630 | 6.680 | 6.680 | 79,400 |
| 2026-01-23 | 6.580 | 6.640 | 6.580 | 6.630 | 6.630 | 79,000 |
| 2026-01-22 | 6.600 | 6.620 | 6.520 | 6.620 | 6.620 | 83,600 |
| 2026-01-21 | 6.530 | 6.700 | 6.380 | 6.560 | 6.560 | 87,400 |
| 2026-01-20 | 6.500 | 6.540 | 6.350 | 6.500 | 6.500 | 86,200 |
| 2026-01-19 | 6.400 | 6.530 | 6.400 | 6.500 | 6.500 | 81,600 |
| 2026-01-16 | 6.480 | 6.500 | 6.000 | 6.420 | 6.420 | 83,200 |
| 2026-01-15 | 6.780 | 6.780 | 6.290 | 6.370 | 6.370 | 87,600 |
| 2026-01-14 | 5.950 | 7.000 | 5.950 | 6.960 | 6.960 | 180,400 |
| 2026-01-13 | 6.200 | 6.210 | 5.880 | 6.040 | 6.040 | 184,200 |
| 2026-01-12 | 6.260 | 6.260 | 5.940 | 6.130 | 6.130 | 124,400 |
| 2026-01-09 | 6.380 | 6.380 | 5.960 | 6.180 | 6.180 | 173,200 |
| 2026-01-08 | 7.280 | 7.280 | 6.000 | 6.220 | 6.220 | 182,600 |
| 2026-01-07 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 70,200 |
| 2026-01-06 | 7.700 | 7.700 | 7.340 | 7.340 | 7.340 | 79,200 |
| 2026-01-05 | 7.800 | 7.800 | 7.580 | 7.580 | 7.580 | 68,800 |
| 2026-01-02 | 7.600 | 7.800 | 7.550 | 7.630 | 7.630 | 78,400 |
| 2025-12-31 | 7.700 | 7.820 | 7.440 | 7.450 | 7.450 | 49,000 |
| 2025-12-30 | 7.700 | 7.800 | 7.620 | 7.620 | 7.620 | 71,600 |
| 2025-12-29 | 7.750 | 7.770 | 7.630 | 7.630 | 7.630 | 69,000 |
| 2025-12-24 | 7.500 | 7.750 | 7.470 | 7.750 | 7.750 | 64,600 |
| 2025-12-23 | 7.790 | 7.790 | 7.300 | 7.310 | 7.310 | 90,200 |
| 2025-12-22 | 7.520 | 7.790 | 7.400 | 7.790 | 7.790 | 79,400 |
| 2025-12-19 | 7.360 | 7.610 | 7.170 | 7.360 | 7.360 | 99,600 |
| 2025-12-18 | 7.250 | 7.400 | 6.990 | 7.360 | 7.360 | 71,000 |
| 2025-12-17 | 7.660 | 7.700 | 7.100 | 7.130 | 7.130 | 93,000 |
| 2025-12-16 | 7.790 | 7.790 | 7.250 | 7.550 | 7.550 | 79,200 |
| 2025-12-15 | 7.800 | 7.800 | 7.600 | 7.790 | 7.790 | 77,400 |
| 2025-12-12 | 6.800 | 7.800 | 6.800 | 7.790 | 7.790 | 94,200 |
| 2025-12-11 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 91,400 |
| 2025-12-10 | 6.750 | 6.880 | 6.700 | 6.850 | 6.850 | 197,000 |
| 2025-12-09 | 6.690 | 6.870 | 6.600 | 6.760 | 6.760 | 185,400 |
| 2025-12-08 | 6.660 | 6.750 | 6.600 | 6.690 | 6.690 | 153,200 |
| 2025-12-05 | 6.700 | 6.800 | 6.650 | 6.660 | 6.660 | 167,800 |
| 2025-12-04 | 6.600 | 6.780 | 6.600 | 6.700 | 6.700 | 164,000 |
| 2025-12-03 | 6.550 | 6.800 | 6.550 | 6.700 | 6.700 | 214,000 |
| 2025-12-02 | 6.400 | 6.670 | 6.390 | 6.550 | 6.550 | 189,200 |
| 2025-12-01 | 6.660 | 6.670 | 6.320 | 6.400 | 6.400 | 173,400 |
| 2025-11-28 | 6.450 | 6.690 | 5.810 | 6.680 | 6.680 | 195,400 |
| 2025-11-27 | 6.300 | 6.540 | 6.250 | 6.400 | 6.400 | 198,200 |
| 2025-11-26 | 6.000 | 6.300 | 5.760 | 6.220 | 6.220 | 281,800 |
| 2025-11-25 | 6.400 | 6.720 | 3.360 | 5.940 | 5.940 | 237,600 |
| 2025-11-24 | 6.550 | 6.670 | 6.280 | 6.390 | 6.390 | 194,600 |
| 2025-11-21 | 6.310 | 6.570 | 6.250 | 6.540 | 6.540 | 199,800 |
| 2025-11-20 | 6.360 | 6.830 | 6.240 | 6.290 | 6.290 | 245,600 |
| 2025-11-19 | 6.680 | 6.790 | 6.080 | 6.360 | 6.360 | 270,600 |
| 2025-11-18 | 6.510 | 7.210 | 6.450 | 6.760 | 6.760 | 296,400 |
| 2025-11-17 | 6.730 | 6.730 | 6.110 | 6.510 | 6.510 | 403,000 |
| 2025-11-14 | 6.900 | 6.930 | 6.400 | 6.790 | 6.790 | 296,000 |
| 2025-11-13 | 7.820 | 7.840 | 6.350 | 6.720 | 6.720 | 501,400 |
| 2025-11-12 | 11.000 | 11.280 | 7.510 | 7.820 | 7.820 | 654,000 |
| 2025-11-11 | 10.990 | 11.780 | 10.930 | 10.980 | 10.980 | 1,545,400 |
| 2025-11-10 | 10.800 | 12.480 | 10.480 | 10.930 | 10.930 | 2,454,800 |
| 2025-11-07 | 10.800 | 12.650 | 10.630 | 10.800 | 10.800 | 2,086,600 |
| 2025-11-06 | 12.070 | 12.900 | 10.670 | 10.800 | 10.800 | 1,147,600 |
| 2025-11-05 | 11.000 | 12.270 | 9.670 | 11.710 | 11.710 | 1,863,000 |
| 2025-11-04 | 11.350 | 13.000 | 10.530 | 10.960 | 10.960 | 983,200 |
| 2025-11-03 | 10.800 | 11.300 | 10.500 | 11.300 | 11.300 | 1,764,000 |
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.