Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.020 | 5.180 | 4.890 | 4.940 | 4.940 | 42,400 |
| 2025-05-09 | 5.000 | 5.030 | 4.870 | 5.030 | 5.030 | 36,400 |
| 2025-05-08 | 4.990 | 5.100 | 4.880 | 5.100 | 5.100 | 32,000 |
| 2025-05-07 | 5.100 | 5.350 | 4.900 | 4.990 | 4.990 | 36,400 |
| 2025-05-06 | 5.450 | 5.450 | 4.590 | 5.170 | 5.170 | 37,200 |
| 2025-05-02 | 5.400 | 5.830 | 4.550 | 5.400 | 5.400 | 38,000 |
| 2025-04-30 | 5.490 | 5.490 | 5.350 | 5.350 | 5.350 | 33,200 |
| 2025-04-29 | 5.100 | 5.600 | 4.400 | 5.490 | 5.490 | 36,800 |
| 2025-04-28 | 4.940 | 5.160 | 4.600 | 5.040 | 5.040 | 54,800 |
| 2025-04-25 | 4.470 | 4.950 | 4.470 | 4.890 | 4.890 | 69,800 |
| 2025-04-24 | 4.470 | 4.470 | 4.320 | 4.440 | 4.440 | 38,400 |
| 2025-04-23 | 4.300 | 4.480 | 4.160 | 4.440 | 4.440 | 38,000 |
| 2025-04-22 | 4.470 | 4.470 | 4.110 | 4.270 | 4.270 | 57,800 |
| 2025-04-17 | 4.590 | 4.590 | 4.470 | 4.480 | 4.480 | 36,600 |
| 2025-04-16 | 4.590 | 4.590 | 4.390 | 4.550 | 4.550 | 34,800 |
| 2025-04-15 | 4.150 | 4.790 | 4.150 | 4.600 | 4.600 | 59,600 |
| 2025-04-14 | 4.200 | 4.200 | 3.990 | 4.130 | 4.130 | 37,000 |
| 2025-04-11 | 3.980 | 4.440 | 3.980 | 4.160 | 4.160 | 87,400 |
| 2025-04-10 | 3.160 | 3.820 | 3.100 | 3.820 | 3.820 | 102,800 |
| 2025-04-09 | 3.310 | 3.310 | 3.120 | 3.120 | 3.120 | 44,000 |
| 2025-04-08 | 3.590 | 3.590 | 3.290 | 3.320 | 3.320 | 50,200 |
| 2025-04-07 | 3.800 | 3.800 | 3.500 | 3.590 | 3.590 | 21,800 |
| 2025-04-03 | 3.840 | 3.840 | 3.610 | 3.740 | 3.740 | 51,000 |
| 2025-04-02 | 4.010 | 4.200 | 3.830 | 3.830 | 3.830 | 35,000 |
| 2025-04-01 | 4.160 | 4.180 | 3.950 | 3.960 | 3.960 | 42,200 |
| 2025-03-31 | 3.840 | 4.300 | 3.630 | 4.120 | 4.120 | 42,000 |
| 2025-03-28 | 4.020 | 4.020 | 3.800 | 3.850 | 3.850 | 46,200 |
| 2025-03-27 | 4.100 | 4.460 | 3.900 | 4.070 | 4.070 | 47,400 |
| 2025-03-26 | 4.050 | 4.290 | 3.920 | 4.020 | 4.020 | 49,600 |
| 2025-03-25 | 4.600 | 4.650 | 3.840 | 4.010 | 4.010 | 77,800 |
| 2025-03-24 | 4.260 | 4.890 | 4.260 | 4.520 | 4.520 | 40,200 |
| 2025-03-21 | 4.720 | 4.820 | 4.250 | 4.260 | 4.260 | 63,400 |
| 2025-03-20 | 5.030 | 5.030 | 4.500 | 4.720 | 4.720 | 54,200 |
| 2025-03-19 | 5.460 | 5.870 | 4.630 | 5.010 | 5.010 | 46,400 |
| 2025-03-18 | 5.500 | 6.020 | 5.140 | 5.420 | 5.420 | 40,200 |
| 2025-03-17 | 5.680 | 5.800 | 5.230 | 5.470 | 5.470 | 44,800 |
| 2025-03-14 | 5.750 | 6.150 | 5.520 | 5.690 | 5.690 | 56,200 |
| 2025-03-13 | 6.100 | 6.290 | 5.700 | 5.700 | 5.700 | 43,800 |
| 2025-03-12 | 6.140 | 6.140 | 6.010 | 6.050 | 6.050 | 37,400 |
| 2025-03-11 | 6.190 | 6.260 | 6.000 | 6.090 | 6.090 | 35,400 |
| 2025-03-10 | 6.100 | 6.130 | 5.640 | 6.130 | 6.130 | 36,200 |
| 2025-03-07 | 6.050 | 6.200 | 5.720 | 6.130 | 6.130 | 33,600 |
| 2025-03-06 | 6.040 | 6.280 | 6.010 | 6.010 | 6.010 | 36,000 |
| 2025-03-05 | 5.810 | 6.050 | 5.710 | 6.040 | 6.040 | 46,600 |
| 2025-03-04 | 5.820 | 5.820 | 5.620 | 5.800 | 5.800 | 37,600 |
| 2025-03-03 | 5.700 | 6.050 | 5.690 | 5.810 | 5.810 | 45,400 |
| 2025-02-28 | 5.690 | 5.750 | 5.610 | 5.640 | 5.640 | 40,600 |
| 2025-02-27 | 5.670 | 5.780 | 5.540 | 5.680 | 5.680 | 44,000 |
| 2025-02-26 | 5.650 | 5.870 | 5.560 | 5.630 | 5.630 | 39,000 |
| 2025-02-25 | 5.680 | 5.680 | 5.610 | 5.610 | 5.610 | 32,200 |
| 2025-02-24 | 5.630 | 5.650 | 5.570 | 5.650 | 5.650 | 43,800 |
| 2025-02-21 | 5.500 | 5.590 | 5.080 | 5.590 | 5.590 | 35,800 |
| 2025-02-20 | 5.550 | 5.550 | 5.010 | 5.510 | 5.510 | 33,600 |
| 2025-02-19 | 5.450 | 5.570 | 5.450 | 5.500 | 5.500 | 31,000 |
| 2025-02-18 | 5.480 | 5.480 | 5.240 | 5.400 | 5.400 | 40,400 |
| 2025-02-17 | 5.480 | 5.600 | 5.020 | 5.440 | 5.440 | 38,400 |
| 2025-02-14 | 5.330 | 5.500 | 5.210 | 5.440 | 5.440 | 41,600 |
| 2025-02-13 | 5.150 | 5.370 | 5.000 | 5.280 | 5.280 | 41,800 |
| 2025-02-12 | 5.140 | 5.470 | 4.900 | 5.090 | 5.090 | 41,800 |
| 2025-02-11 | 5.150 | 5.380 | 4.700 | 5.090 | 5.090 | 37,400 |
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.