Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.500 | 5.500 | 5.070 | 5.110 | 5.110 | 41,400 |
| 2025-02-07 | 5.200 | 5.440 | 5.180 | 5.440 | 5.440 | 38,200 |
| 2025-02-06 | 5.460 | 5.540 | 5.010 | 5.140 | 5.140 | 41,400 |
| 2025-02-05 | 5.500 | 5.680 | 5.000 | 5.430 | 5.430 | 36,800 |
| 2025-02-04 | 5.290 | 5.540 | 5.280 | 5.450 | 5.450 | 59,200 |
| 2025-02-03 | 5.170 | 5.440 | 4.510 | 5.310 | 5.310 | 43,800 |
| 2025-01-28 | 5.150 | 5.280 | 5.030 | 5.240 | 5.240 | 16,600 |
| 2025-01-27 | 4.960 | 5.340 | 4.720 | 5.130 | 5.130 | 42,000 |
| 2025-01-24 | 5.000 | 5.170 | 4.540 | 4.930 | 4.930 | 50,200 |
| 2025-01-23 | 5.210 | 5.230 | 4.770 | 4.980 | 4.980 | 151,000 |
| 2025-01-22 | 5.030 | 5.300 | 5.030 | 5.210 | 5.210 | 128,800 |
| 2025-01-21 | 5.780 | 6.300 | 5.030 | 5.030 | 5.030 | 132,000 |
| 2025-01-20 | 5.900 | 5.900 | 5.120 | 5.780 | 5.780 | 148,600 |
| 2025-01-17 | 5.740 | 5.990 | 5.530 | 5.850 | 5.850 | 101,800 |
| 2025-01-16 | 5.560 | 5.710 | 5.220 | 5.700 | 5.700 | 127,800 |
| 2025-01-15 | 6.200 | 6.430 | 5.360 | 5.560 | 5.560 | 130,600 |
| 2025-01-14 | 6.750 | 6.870 | 6.010 | 6.010 | 6.010 | 103,800 |
| 2025-01-13 | 6.700 | 6.920 | 6.220 | 6.710 | 6.710 | 103,600 |
| 2025-01-10 | 6.630 | 6.810 | 6.420 | 6.700 | 6.700 | 109,400 |
| 2025-01-09 | 6.640 | 6.930 | 6.460 | 6.590 | 6.590 | 104,200 |
| 2025-01-08 | 6.810 | 6.850 | 6.570 | 6.600 | 6.600 | 100,600 |
| 2025-01-07 | 6.750 | 7.020 | 6.520 | 6.780 | 6.780 | 87,200 |
| 2025-01-06 | 6.950 | 7.410 | 6.620 | 6.710 | 6.710 | 91,200 |
| 2025-01-03 | 6.720 | 7.380 | 6.720 | 6.920 | 6.920 | 88,600 |
| 2025-01-02 | 6.910 | 7.300 | 6.380 | 6.720 | 6.720 | 123,200 |
| 2024-12-31 | 7.260 | 7.290 | 6.710 | 6.880 | 6.880 | 64,600 |
| 2024-12-30 | 7.400 | 7.510 | 6.800 | 7.240 | 7.240 | 72,600 |
| 2024-12-27 | 6.660 | 7.360 | 6.400 | 7.350 | 7.350 | 117,800 |
| 2024-12-24 | 7.220 | 7.220 | 6.680 | 6.680 | 6.680 | 58,600 |
| 2024-12-23 | 7.880 | 8.300 | 6.970 | 7.190 | 7.190 | 108,800 |
| 2024-12-20 | 7.900 | 8.010 | 6.890 | 7.890 | 7.890 | 81,200 |
| 2024-12-19 | 8.100 | 8.100 | 6.880 | 7.860 | 7.860 | 88,600 |
| 2024-12-18 | 7.850 | 8.130 | 7.850 | 8.050 | 8.050 | 85,400 |
| 2024-12-17 | 8.330 | 8.450 | 7.770 | 7.820 | 7.820 | 75,000 |
| 2024-12-16 | 8.130 | 8.500 | 7.740 | 8.290 | 8.290 | 80,000 |
| 2024-12-13 | 8.150 | 8.220 | 7.960 | 8.090 | 8.090 | 67,000 |
| 2024-12-12 | 8.320 | 8.720 | 7.960 | 8.200 | 8.200 | 77,200 |
| 2024-12-11 | 8.280 | 8.390 | 7.900 | 8.320 | 8.320 | 90,800 |
| 2024-12-10 | 8.110 | 8.790 | 8.090 | 8.230 | 8.230 | 68,800 |
| 2024-12-09 | 8.170 | 8.170 | 7.790 | 8.090 | 8.090 | 96,200 |
| 2024-12-06 | 8.150 | 8.390 | 7.710 | 8.180 | 8.180 | 76,800 |
| 2024-12-05 | 8.310 | 8.490 | 7.400 | 8.120 | 8.120 | 80,600 |
| 2024-12-04 | 8.450 | 8.730 | 7.710 | 8.280 | 8.280 | 480,000 |
| 2024-12-03 | 7.990 | 8.770 | 7.740 | 8.420 | 8.420 | 496,600 |
| 2024-12-02 | 7.500 | 8.010 | 6.660 | 7.990 | 7.990 | 69,400 |
| 2024-11-29 | 7.310 | 8.220 | 7.230 | 7.460 | 7.460 | 114,800 |
| 2024-11-28 | 7.300 | 7.420 | 7.040 | 7.280 | 7.280 | 78,800 |
| 2024-11-27 | 7.250 | 7.440 | 6.800 | 7.260 | 7.260 | 88,800 |
| 2024-11-26 | 6.800 | 7.360 | 6.600 | 7.200 | 7.200 | 106,200 |
| 2024-11-25 | 6.660 | 7.000 | 6.090 | 6.770 | 6.770 | 125,400 |
| 2024-11-22 | 7.150 | 7.320 | 6.420 | 6.660 | 6.660 | 144,200 |
| 2024-11-21 | 7.850 | 7.850 | 7.050 | 7.100 | 7.100 | 115,800 |
| 2024-11-20 | 7.780 | 7.870 | 7.010 | 7.830 | 7.830 | 88,400 |
| 2024-11-19 | 7.730 | 8.190 | 7.510 | 7.740 | 7.740 | 88,000 |
| 2024-11-18 | 7.510 | 7.920 | 7.390 | 7.730 | 7.730 | 87,600 |
| 2024-11-15 | 7.700 | 7.770 | 7.330 | 7.530 | 7.530 | 88,000 |
| 2024-11-14 | 7.220 | 8.000 | 6.950 | 7.850 | 7.850 | 100,600 |
| 2024-11-13 | 8.400 | 8.490 | 7.120 | 7.170 | 7.170 | 106,600 |
| 2024-11-12 | 8.700 | 8.780 | 8.000 | 8.360 | 8.360 | 75,000 |
| 2024-11-11 | 8.450 | 8.880 | 8.140 | 8.660 | 8.660 | 70,400 |
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.