Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.000 | 6.430 | 6.000 | 6.240 | 6.240 | 32,000 |
| 2025-08-04 | 6.400 | 6.530 | 6.010 | 6.310 | 6.310 | 36,000 |
| 2025-08-01 | 6.500 | 6.780 | 6.000 | 6.230 | 6.230 | 36,400 |
| 2025-07-31 | 6.800 | 6.800 | 6.030 | 6.350 | 6.350 | 32,400 |
| 2025-07-30 | 6.000 | 6.520 | 5.980 | 6.490 | 6.490 | 52,600 |
| 2025-07-29 | 5.840 | 6.130 | 5.700 | 5.910 | 5.910 | 52,600 |
| 2025-07-28 | 5.850 | 5.880 | 5.680 | 5.880 | 5.880 | 33,200 |
| 2025-07-25 | 5.820 | 5.850 | 5.700 | 5.850 | 5.850 | 62,400 |
| 2025-07-24 | 5.680 | 5.830 | 5.680 | 5.830 | 5.830 | 36,200 |
| 2025-07-23 | 5.600 | 5.750 | 5.600 | 5.680 | 5.680 | 36,400 |
| 2025-07-22 | 5.780 | 5.780 | 5.500 | 5.740 | 5.740 | 35,200 |
| 2025-07-21 | 5.700 | 5.940 | 5.450 | 5.750 | 5.750 | 38,800 |
| 2025-07-18 | 5.600 | 5.660 | 5.560 | 5.660 | 5.660 | 36,400 |
| 2025-07-17 | 5.630 | 5.660 | 5.500 | 5.660 | 5.660 | 43,200 |
| 2025-07-16 | 5.540 | 5.770 | 5.540 | 5.760 | 5.760 | 36,600 |
| 2025-07-15 | 5.750 | 5.750 | 5.630 | 5.630 | 5.630 | 31,800 |
| 2025-07-14 | 5.650 | 5.800 | 5.650 | 5.770 | 5.770 | 38,400 |
| 2025-07-11 | 5.800 | 5.980 | 5.690 | 5.810 | 5.810 | 44,400 |
| 2025-07-10 | 5.890 | 5.950 | 5.490 | 5.850 | 5.850 | 60,000 |
| 2025-07-09 | 6.020 | 6.290 | 6.020 | 6.080 | 6.080 | 43,600 |
| 2025-07-08 | 6.450 | 6.450 | 6.030 | 6.060 | 6.060 | 40,800 |
| 2025-07-07 | 6.400 | 6.630 | 6.350 | 6.390 | 6.390 | 31,000 |
| 2025-07-04 | 6.600 | 6.790 | 6.290 | 6.350 | 6.350 | 37,600 |
| 2025-07-03 | 6.180 | 6.780 | 6.030 | 6.520 | 6.520 | 64,400 |
| 2025-07-02 | 6.130 | 6.140 | 6.100 | 6.110 | 6.110 | 35,800 |
| 2025-06-30 | 6.200 | 6.200 | 6.030 | 6.140 | 6.140 | 37,200 |
| 2025-06-27 | 6.330 | 6.470 | 6.150 | 6.190 | 6.190 | 39,000 |
| 2025-06-26 | 6.500 | 6.510 | 6.250 | 6.290 | 6.290 | 36,600 |
| 2025-06-25 | 6.600 | 6.600 | 6.410 | 6.450 | 6.450 | 33,800 |
| 2025-06-24 | 6.600 | 6.650 | 6.480 | 6.520 | 6.520 | 35,800 |
| 2025-06-23 | 6.700 | 6.970 | 6.510 | 6.610 | 6.610 | 37,600 |
| 2025-06-20 | 6.900 | 6.950 | 6.600 | 6.670 | 6.670 | 34,400 |
| 2025-06-19 | 6.900 | 7.040 | 6.600 | 6.870 | 6.870 | 34,200 |
| 2025-06-18 | 7.000 | 7.190 | 6.840 | 6.840 | 6.840 | 33,200 |
| 2025-06-17 | 6.800 | 7.040 | 6.800 | 6.940 | 6.940 | 34,600 |
| 2025-06-16 | 6.840 | 7.010 | 6.640 | 6.730 | 6.730 | 34,200 |
| 2025-06-13 | 6.850 | 6.850 | 6.250 | 6.800 | 6.800 | 34,400 |
| 2025-06-12 | 6.700 | 7.020 | 6.700 | 6.800 | 6.800 | 50,200 |
| 2025-06-11 | 6.520 | 6.830 | 6.500 | 6.660 | 6.660 | 43,800 |
| 2025-06-10 | 6.750 | 7.180 | 6.300 | 6.540 | 6.540 | 84,600 |
| 2025-06-09 | 5.760 | 6.730 | 5.760 | 6.710 | 6.710 | 72,400 |
| 2025-06-06 | 5.470 | 5.900 | 5.470 | 5.760 | 5.760 | 75,600 |
| 2025-06-05 | 5.450 | 5.780 | 5.450 | 5.480 | 5.480 | 43,600 |
| 2025-06-04 | 5.400 | 5.400 | 4.800 | 5.400 | 5.400 | 39,600 |
| 2025-06-03 | 5.330 | 5.440 | 5.330 | 5.370 | 5.370 | 37,000 |
| 2025-06-02 | 5.330 | 5.330 | 5.280 | 5.280 | 5.280 | 34,800 |
| 2025-05-30 | 5.280 | 5.280 | 5.260 | 5.280 | 5.280 | 33,800 |
| 2025-05-29 | 5.340 | 5.390 | 5.270 | 5.290 | 5.290 | 36,400 |
| 2025-05-28 | 5.110 | 5.390 | 5.090 | 5.300 | 5.300 | 43,200 |
| 2025-05-27 | 5.120 | 5.120 | 5.060 | 5.100 | 5.100 | 38,200 |
| 2025-05-26 | 5.150 | 5.150 | 5.090 | 5.090 | 5.090 | 48,400 |
| 2025-05-23 | 5.120 | 5.130 | 5.110 | 5.120 | 5.120 | 33,800 |
| 2025-05-22 | 5.150 | 5.160 | 4.820 | 5.130 | 5.130 | 35,600 |
| 2025-05-21 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 33,600 |
| 2025-05-20 | 5.240 | 5.240 | 4.990 | 5.150 | 5.150 | 37,800 |
| 2025-05-19 | 5.330 | 5.330 | 4.830 | 5.200 | 5.200 | 51,000 |
| 2025-05-16 | 5.070 | 5.390 | 5.070 | 5.290 | 5.290 | 36,600 |
| 2025-05-15 | 4.940 | 5.050 | 4.840 | 5.030 | 5.030 | 40,200 |
| 2025-05-14 | 5.030 | 5.040 | 4.890 | 5.020 | 5.020 | 39,200 |
| 2025-05-13 | 5.000 | 5.480 | 4.950 | 4.980 | 4.980 | 39,600 |
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.