Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.500 | 8.700 | 7.900 | 8.420 | 8.420 | 72,000 |
| 2024-11-07 | 8.270 | 8.730 | 8.140 | 8.420 | 8.420 | 73,600 |
| 2024-11-06 | 8.100 | 8.420 | 7.840 | 8.270 | 8.270 | 80,200 |
| 2024-11-05 | 7.630 | 8.420 | 7.180 | 8.060 | 8.060 | 80,200 |
| 2024-11-04 | 7.820 | 8.430 | 6.870 | 7.590 | 7.590 | 105,600 |
| 2024-11-01 | 8.250 | 8.470 | 6.700 | 7.780 | 7.780 | 108,800 |
| 2024-10-31 | 7.770 | 8.490 | 7.710 | 8.220 | 8.220 | 117,200 |
| 2024-10-30 | 6.330 | 7.750 | 6.100 | 7.730 | 7.730 | 111,400 |
| 2024-10-29 | 6.350 | 6.500 | 5.940 | 6.320 | 6.320 | 109,000 |
| 2024-10-28 | 6.100 | 6.390 | 5.980 | 6.260 | 6.260 | 124,800 |
| 2024-10-25 | 5.880 | 6.120 | 5.290 | 6.080 | 6.080 | 123,800 |
| 2024-10-24 | 6.000 | 6.090 | 5.640 | 5.860 | 5.860 | 110,600 |
| 2024-10-23 | 5.780 | 6.160 | 5.700 | 5.970 | 5.970 | 107,800 |
| 2024-10-22 | 5.200 | 5.740 | 5.010 | 5.740 | 5.740 | 117,800 |
| 2024-10-21 | 5.460 | 5.550 | 4.830 | 5.160 | 5.160 | 161,600 |
| 2024-10-18 | 5.400 | 5.500 | 5.170 | 5.310 | 5.310 | 144,600 |
| 2024-10-17 | 5.380 | 5.380 | 4.500 | 5.360 | 5.360 | 180,600 |
| 2024-10-16 | 6.080 | 6.080 | 5.380 | 5.390 | 5.390 | 184,200 |
| 2024-10-15 | 5.830 | 6.200 | 5.660 | 6.040 | 6.040 | 276,400 |
| 2024-10-14 | 7.530 | 7.790 | 5.800 | 5.820 | 5.820 | 424,200 |
| 2024-10-10 | 9.300 | 9.300 | 7.690 | 7.770 | 7.770 | 179,200 |
| 2024-10-09 | 9.100 | 9.680 | 8.690 | 9.270 | 9.270 | 1,657,600 |
| 2024-10-08 | 9.750 | 9.750 | 8.620 | 9.060 | 9.060 | 2,324,800 |
| 2024-10-07 | 9.720 | 10.480 | 9.000 | 9.710 | 9.710 | 1,688,090 |
| 2024-10-04 | 9.930 | 9.930 | 8.920 | 9.690 | 9.690 | 2,000,200 |
| 2024-10-03 | 9.120 | 10.540 | 8.410 | 9.940 | 9.940 | 2,204,600 |
| 2024-10-02 | 9.420 | 9.690 | 8.340 | 9.090 | 9.090 | 615,600 |
| 2024-09-30 | 10.300 | 10.360 | 8.430 | 9.390 | 9.390 | 2,458,600 |
| 2024-09-27 | 9.100 | 10.060 | 9.100 | 10.060 | 10.060 | 868,600 |
| 2024-09-26 | 10.100 | 10.100 | 9.340 | 9.530 | 9.530 | 635,400 |
| 2024-09-25 | 9.100 | 10.180 | 8.930 | 10.180 | 10.180 | 380,400 |
| 2024-09-24 | 8.970 | 9.050 | 8.380 | 9.050 | 9.050 | 380,200 |
| 2024-09-23 | 8.600 | 9.000 | 7.710 | 9.000 | 9.000 | 434,000 |
| 2024-09-20 | 7.220 | 9.000 | 6.680 | 8.600 | 8.600 | 661,400 |
| 2024-09-19 | 8.100 | 8.100 | 6.720 | 7.230 | 7.230 | 376,600 |
| 2024-09-17 | 6.050 | 8.180 | 6.050 | 8.100 | 8.100 | 416,000 |
| 2024-09-16 | 5.420 | 6.080 | 5.200 | 6.010 | 6.010 | 220,600 |
| 2024-09-13 | 5.720 | 5.720 | 5.210 | 5.390 | 5.390 | 195,800 |
| 2024-09-12 | 5.480 | 6.000 | 4.660 | 5.690 | 5.690 | 287,000 |
| 2024-09-11 | 3.870 | 5.480 | 3.700 | 5.480 | 5.480 | 717,400 |
| 2024-09-10 | 3.830 | 3.900 | 3.660 | 3.870 | 3.870 | 224,800 |
| 2024-09-09 | 3.510 | 3.900 | 3.410 | 3.810 | 3.810 | 238,600 |
| 2024-09-05 | 3.500 | 3.630 | 3.410 | 3.510 | 3.510 | 202,200 |
| 2024-09-04 | 3.940 | 3.950 | 3.500 | 3.500 | 3.500 | 239,400 |
| 2024-09-03 | 3.920 | 3.960 | 3.390 | 3.900 | 3.900 | 248,000 |
| 2024-09-02 | 3.940 | 4.030 | 3.740 | 3.880 | 3.880 | 164,000 |
| 2024-08-30 | 4.030 | 4.030 | 3.820 | 3.900 | 3.900 | 190,000 |
| 2024-08-29 | 4.110 | 4.110 | 3.880 | 4.010 | 4.010 | 187,600 |
| 2024-08-28 | 3.940 | 4.290 | 3.850 | 4.120 | 4.120 | 213,400 |
| 2024-08-27 | 3.900 | 4.190 | 3.710 | 3.900 | 3.900 | 243,600 |
| 2024-08-26 | 3.580 | 3.880 | 3.410 | 3.870 | 3.870 | 212,600 |
| 2024-08-23 | 3.840 | 3.840 | 3.460 | 3.540 | 3.540 | 234,000 |
| 2024-08-22 | 3.910 | 3.910 | 3.720 | 3.800 | 3.800 | 194,000 |
| 2024-08-21 | 3.840 | 4.000 | 3.710 | 3.910 | 3.910 | 199,200 |
| 2024-08-20 | 3.740 | 3.900 | 3.400 | 3.800 | 3.800 | 235,800 |
| 2024-08-19 | 3.600 | 4.160 | 3.450 | 3.740 | 3.740 | 340,600 |
| 2024-08-16 | 3.540 | 3.770 | 3.430 | 3.600 | 3.600 | 220,400 |
| 2024-08-15 | 3.540 | 3.790 | 3.310 | 3.500 | 3.500 | 215,000 |
| 2024-08-14 | 3.520 | 3.520 | 3.440 | 3.500 | 3.500 | 619,200 |
| 2024-08-13 | 3.550 | 3.550 | 3.310 | 3.460 | 3.460 | 210,400 |
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.