Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.690 | 10.880 | 10.500 | 10.740 | 10.740 | 821,400 |
| 2025-10-30 | 10.690 | 10.810 | 10.010 | 10.810 | 10.810 | 1,790,400 |
| 2025-10-28 | 10.650 | 10.740 | 10.630 | 10.700 | 10.700 | 1,347,200 |
| 2025-10-27 | 10.500 | 10.650 | 10.200 | 10.650 | 10.650 | 1,078,400 |
| 2025-10-24 | 10.070 | 10.500 | 9.700 | 10.500 | 10.500 | 817,800 |
| 2025-10-23 | 10.050 | 10.080 | 9.290 | 10.080 | 10.080 | 950,200 |
| 2025-10-22 | 9.870 | 10.390 | 9.700 | 10.050 | 10.050 | 876,600 |
| 2025-10-21 | 10.050 | 10.210 | 9.350 | 10.000 | 10.000 | 997,200 |
| 2025-10-20 | 9.800 | 10.090 | 9.680 | 10.000 | 10.000 | 737,400 |
| 2025-10-17 | 10.780 | 10.890 | 9.680 | 9.770 | 9.770 | 670,200 |
| 2025-10-16 | 9.690 | 10.870 | 9.580 | 10.790 | 10.790 | 506,000 |
| 2025-10-15 | 8.230 | 9.700 | 8.210 | 9.700 | 9.700 | 436,400 |
| 2025-10-14 | 8.230 | 8.370 | 7.910 | 8.170 | 8.170 | 137,200 |
| 2025-10-13 | 8.050 | 8.340 | 8.050 | 8.180 | 8.180 | 136,200 |
| 2025-10-10 | 8.000 | 8.000 | 7.950 | 7.970 | 7.970 | 140,400 |
| 2025-10-09 | 8.300 | 8.340 | 8.000 | 8.010 | 8.010 | 137,400 |
| 2025-10-08 | 8.250 | 8.340 | 8.230 | 8.230 | 8.230 | 150,200 |
| 2025-10-06 | 7.950 | 8.360 | 7.940 | 8.210 | 8.210 | 140,000 |
| 2025-10-03 | 7.800 | 7.950 | 7.680 | 7.950 | 7.950 | 139,400 |
| 2025-10-02 | 7.940 | 7.940 | 7.670 | 7.730 | 7.730 | 149,600 |
| 2025-09-30 | 7.930 | 7.950 | 7.800 | 7.940 | 7.940 | 128,400 |
| 2025-09-29 | 7.970 | 8.600 | 7.880 | 7.880 | 7.880 | 152,400 |
| 2025-09-26 | 8.220 | 8.230 | 7.570 | 7.980 | 7.980 | 148,400 |
| 2025-09-25 | 8.150 | 8.580 | 8.130 | 8.180 | 8.180 | 129,600 |
| 2025-09-24 | 8.250 | 9.100 | 7.720 | 8.080 | 8.080 | 145,800 |
| 2025-09-23 | 9.050 | 9.050 | 8.000 | 8.210 | 8.210 | 169,200 |
| 2025-09-22 | 8.150 | 9.150 | 8.150 | 9.050 | 9.050 | 185,800 |
| 2025-09-19 | 7.310 | 8.240 | 7.310 | 8.110 | 8.110 | 173,200 |
| 2025-09-18 | 7.150 | 7.380 | 7.020 | 7.320 | 7.320 | 178,000 |
| 2025-09-17 | 7.400 | 7.530 | 6.980 | 7.110 | 7.110 | 160,400 |
| 2025-09-16 | 7.840 | 8.030 | 7.210 | 7.360 | 7.360 | 160,800 |
| 2025-09-15 | 6.180 | 7.850 | 6.180 | 7.850 | 7.850 | 171,000 |
| 2025-09-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-11 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 400 |
| 2025-09-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,600 |
| 2025-09-05 | 6.090 | 6.100 | 6.090 | 6.100 | 6.100 | 5,400 |
| 2025-09-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,600 |
| 2025-09-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2025-09-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,800 |
| 2025-08-29 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 11,000 |
| 2025-08-28 | 6.120 | 6.120 | 6.110 | 6.120 | 6.120 | 43,200 |
| 2025-08-27 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2025-08-26 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 1,400 |
| 2025-08-25 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 400 |
| 2025-08-22 | 6.190 | 6.190 | 6.170 | 6.170 | 6.170 | 2,000 |
| 2025-08-21 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 200 |
| 2025-08-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 400 |
| 2025-08-19 | 5.920 | 6.150 | 5.920 | 6.150 | 6.150 | 2,000 |
| 2025-08-18 | 5.760 | 6.380 | 5.760 | 6.380 | 6.380 | 1,800 |
| 2025-08-15 | 6.790 | 6.790 | 6.710 | 6.710 | 6.710 | 400 |
| 2025-08-14 | 6.460 | 6.460 | 6.420 | 6.420 | 6.420 | 4,200 |
| 2025-08-13 | 5.960 | 6.480 | 5.960 | 6.480 | 6.480 | 200 |
| 2025-08-12 | 6.460 | 6.480 | 6.220 | 6.480 | 6.480 | 40,400 |
| 2025-08-11 | 6.460 | 6.790 | 6.270 | 6.400 | 6.400 | 32,600 |
| 2025-08-08 | 6.480 | 6.670 | 6.360 | 6.460 | 6.460 | 47,200 |
| 2025-08-07 | 6.300 | 6.580 | 6.170 | 6.570 | 6.570 | 40,200 |
| 2025-08-06 | 6.300 | 6.740 | 6.140 | 6.300 | 6.300 | 40,000 |
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.