Plus Group Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.960 | 4.000 | 3.960 | 3.970 | 3.970 | 28,400 |
| 2026-10-22 | 4.010 | 4.015 | 3.940 | 3.940 | 3.940 | 27,600 |
| 2026-10-21 | 4.000 | 4.050 | 3.930 | 4.000 | 4.000 | 26,600 |
| 2026-10-20 | 3.900 | 4.000 | 3.740 | 4.000 | 4.000 | 33,400 |
| 2026-10-16 | 3.800 | 3.910 | 3.630 | 3.900 | 3.900 | 38,800 |
| 2026-10-15 | 3.830 | 3.885 | 3.700 | 3.880 | 3.880 | 39,000 |
| 2026-10-14 | 3.700 | 3.935 | 3.700 | 3.870 | 3.870 | 34,600 |
| 2026-10-13 | 3.880 | 4.000 | 3.650 | 3.650 | 3.650 | 35,200 |
| 2026-10-12 | 3.915 | 4.020 | 3.800 | 3.800 | 3.800 | 35,800 |
| 2026-10-09 | 4.035 | 4.035 | 3.800 | 3.800 | 3.800 | 27,200 |
| 2026-10-08 | 4.030 | 4.160 | 3.975 | 4.000 | 4.000 | 22,200 |
| 2026-10-07 | 4.020 | 4.030 | 4.010 | 4.010 | 4.010 | 27,800 |
| 2026-10-06 | 4.000 | 4.040 | 3.920 | 4.015 | 4.015 | 23,200 |
| 2026-10-05 | 3.930 | 4.025 | 3.855 | 3.930 | 3.930 | 34,800 |
| 2026-10-02 | 3.895 | 3.920 | 3.750 | 3.850 | 3.850 | 32,400 |
| 2026-09-30 | 3.900 | 3.900 | 3.665 | 3.865 | 3.865 | 34,800 |
| 2026-09-29 | 3.900 | 4.050 | 3.680 | 3.860 | 3.860 | 43,200 |
| 2026-09-28 | 3.900 | 3.900 | 3.450 | 3.800 | 3.800 | 72,400 |
| 2026-09-25 | 3.865 | 3.900 | 3.825 | 3.840 | 3.840 | 26,400 |
| 2026-09-24 | 3.480 | 3.870 | 3.315 | 3.840 | 3.840 | 26,400 |
| 2026-09-23 | 3.470 | 3.485 | 3.470 | 3.480 | 3.480 | 21,000 |
| 2026-09-22 | 3.465 | 3.475 | 3.465 | 3.470 | 3.470 | 21,800 |
| 2026-09-21 | 3.320 | 3.465 | 3.320 | 3.465 | 3.465 | 21,600 |
| 2026-09-18 | 3.390 | 3.410 | 3.100 | 3.255 | 3.255 | 21,200 |
| 2026-09-17 | 3.385 | 3.405 | 3.385 | 3.390 | 3.390 | 20,800 |
| 2026-09-16 | 3.345 | 3.400 | 3.345 | 3.385 | 3.385 | 21,000 |
| 2026-09-15 | 3.350 | 3.440 | 3.345 | 3.345 | 3.345 | 21,400 |
| 2026-09-14 | 3.300 | 3.415 | 3.150 | 3.365 | 3.365 | 24,200 |
| 2026-09-11 | 3.455 | 3.455 | 3.295 | 3.300 | 3.300 | 29,000 |
| 2026-09-10 | 3.580 | 3.600 | 3.420 | 3.440 | 3.440 | 21,200 |
| 2026-09-09 | 3.670 | 3.700 | 3.380 | 3.570 | 3.570 | 22,000 |
| 2026-09-08 | 3.670 | 3.685 | 3.470 | 3.640 | 3.640 | 23,600 |
| 2026-09-07 | 3.675 | 3.700 | 3.660 | 3.660 | 3.660 | 19,000 |
| 2026-09-04 | 3.665 | 3.680 | 3.665 | 3.675 | 3.675 | 20,200 |
| 2026-09-03 | 3.670 | 3.700 | 3.610 | 3.665 | 3.665 | 21,000 |
| 2026-09-02 | 3.600 | 3.900 | 3.500 | 3.665 | 3.665 | 22,400 |
| 2026-09-01 | 4.050 | 4.050 | 3.500 | 3.500 | 3.500 | 71,200 |
| 2026-08-31 | 4.225 | 4.235 | 3.810 | 3.990 | 3.990 | 20,600 |
| 2026-08-28 | 4.235 | 4.235 | 4.220 | 4.225 | 4.225 | 20,000 |
| 2026-08-27 | 4.400 | 4.400 | 3.930 | 4.215 | 4.215 | 24,400 |
| 2026-08-26 | 4.400 | 4.410 | 4.155 | 4.365 | 4.365 | 20,000 |
| 2026-08-25 | 4.400 | 4.405 | 4.390 | 4.395 | 4.395 | 20,600 |
| 2026-08-24 | 4.400 | 4.405 | 4.240 | 4.395 | 4.395 | 21,000 |
| 2026-08-21 | 4.400 | 4.410 | 4.390 | 4.400 | 4.400 | 22,000 |
| 2026-08-20 | 4.400 | 4.400 | 4.380 | 4.390 | 4.390 | 19,600 |
| 2026-08-19 | 4.420 | 4.420 | 4.405 | 4.405 | 4.405 | 20,400 |
| 2026-08-18 | 4.410 | 4.415 | 4.400 | 4.405 | 4.405 | 20,800 |
| 2026-08-17 | 4.400 | 4.415 | 4.390 | 4.405 | 4.405 | 20,400 |
| 2026-08-14 | 4.400 | 4.410 | 4.390 | 4.390 | 4.390 | 20,400 |
| 2026-08-13 | 4.395 | 4.405 | 4.380 | 4.380 | 4.380 | 20,800 |
| 2026-08-12 | 4.375 | 4.400 | 4.370 | 4.380 | 4.380 | 21,800 |
| 2026-08-11 | 4.360 | 4.385 | 4.065 | 4.370 | 4.370 | 20,400 |
| 2026-08-10 | 4.360 | 4.365 | 4.340 | 4.350 | 4.350 | 18,600 |
| 2026-08-07 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 20,400 |
| 2026-08-06 | 4.290 | 4.335 | 4.245 | 4.335 | 4.335 | 19,400 |
| 2026-08-05 | 4.220 | 4.290 | 4.010 | 4.290 | 4.290 | 27,400 |
| 2026-08-04 | 4.330 | 4.330 | 4.010 | 4.175 | 4.175 | 29,400 |
| 2026-08-03 | 4.330 | 4.440 | 3.880 | 4.200 | 4.200 | 21,200 |
| 2026-07-31 | 4.340 | 4.470 | 4.140 | 4.320 | 4.320 | 33,400 |
| 2026-07-30 | 4.180 | 4.400 | 4.060 | 4.220 | 4.220 | 28,200 |
Page 1 of 2 · 64 trading daysOlder →
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.