Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.120 | 6.220 | 5.805 | 5.805 | 5.805 | 2,588,000 |
| 2026-10-21 | 5.855 | 6.150 | 5.625 | 6.125 | 6.125 | 2,836,000 |
| 2026-10-20 | 5.600 | 5.885 | 5.555 | 5.795 | 5.795 | 3,604,000 |
| 2026-10-16 | 5.565 | 5.890 | 5.535 | 5.655 | 5.655 | 3,532,000 |
| 2026-10-15 | 5.755 | 5.950 | 5.500 | 5.615 | 5.615 | 3,320,000 |
| 2026-10-14 | 6.100 | 6.125 | 5.495 | 5.865 | 5.865 | 3,112,000 |
| 2026-10-13 | 6.700 | 6.955 | 6.150 | 6.170 | 6.170 | 4,132,000 |
| 2026-10-12 | 6.600 | 6.995 | 6.450 | 6.835 | 6.835 | 6,528,000 |
| 2026-10-09 | 6.565 | 6.870 | 6.500 | 6.600 | 6.600 | 2,348,000 |
| 2026-10-08 | 5.725 | 6.500 | 5.545 | 6.495 | 6.495 | 5,800,000 |
| 2026-10-07 | 5.685 | 5.900 | 5.595 | 5.660 | 5.660 | 6,240,000 |
| 2026-10-06 | 5.655 | 5.840 | 5.650 | 5.700 | 5.700 | 7,352,000 |
| 2026-10-05 | 5.560 | 5.830 | 5.450 | 5.720 | 5.720 | 7,052,000 |
| 2026-10-02 | 5.995 | 6.040 | 5.470 | 5.565 | 5.565 | 2,976,000 |
| 2026-09-30 | 5.460 | 6.000 | 5.450 | 5.815 | 5.815 | 6,364,147 |
| 2026-09-29 | 5.640 | 5.650 | 5.355 | 5.400 | 5.400 | 6,620,000 |
| 2026-09-28 | 5.270 | 5.615 | 5.270 | 5.505 | 5.505 | 5,104,000 |
| 2026-09-25 | 5.340 | 5.415 | 5.225 | 5.325 | 5.325 | 984,000 |
| 2026-09-24 | 5.250 | 5.410 | 5.160 | 5.410 | 5.410 | 2,036,000 |
| 2026-09-23 | 5.245 | 5.395 | 5.210 | 5.390 | 5.390 | 2,180,000 |
| 2026-09-22 | 5.130 | 5.450 | 5.125 | 5.300 | 5.300 | 2,520,000 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-01-29 | 0.1350 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.