APlus Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.440	0.440	0.440	0.440	0.414	0
2022-11-17	0.440	0.440	0.440	0.440	0.414	0
2022-11-16	0.440	0.440	0.440	0.440	0.414	0
2022-11-15	0.440	0.440	0.440	0.440	0.414	0
2022-11-14	0.440	0.440	0.440	0.440	0.414	0
2022-11-11	0.440	0.440	0.440	0.440	0.414	40,000
2022-11-10	0.420	0.420	0.420	0.420	0.396	0
2022-11-09	0.420	0.420	0.420	0.420	0.396	0
2022-11-08	0.420	0.420	0.420	0.420	0.396	0
2022-11-07	0.420	0.420	0.420	0.420	0.396	0
2022-11-04	0.420	0.420	0.420	0.420	0.396	0
2022-11-03	0.420	0.420	0.420	0.420	0.396	0
2022-11-02	0.420	0.420	0.420	0.420	0.396	0
2022-11-01	0.420	0.420	0.420	0.420	0.396	0
2022-10-31	0.420	0.420	0.420	0.420	0.396	0
2022-10-28	0.360	0.420	0.360	0.420	0.396	300,000
2022-10-27	0.420	0.420	0.420	0.420	0.396	0
2022-10-26	0.420	0.420	0.420	0.420	0.396	0
2022-10-25	0.420	0.420	0.420	0.420	0.396	0
2022-10-24	0.420	0.420	0.420	0.420	0.396	0
2022-10-21	0.420	0.420	0.420	0.420	0.396	0
2022-10-20	0.420	0.420	0.420	0.420	0.396	0
2022-10-19	0.420	0.420	0.420	0.420	0.396	0
2022-10-18	0.420	0.420	0.420	0.420	0.396	0
2022-10-17	0.420	0.420	0.420	0.420	0.396	0
2022-10-14	0.420	0.420	0.420	0.420	0.396	0
2022-10-13	0.420	0.420	0.420	0.420	0.396	10,000
2022-10-12	0.480	0.480	0.480	0.480	0.452	0
2022-10-11	0.480	0.480	0.480	0.480	0.452	0
2022-10-10	0.480	0.480	0.480	0.480	0.452	0
2022-10-07	0.480	0.480	0.480	0.480	0.452	0
2022-10-06	0.440	0.480	0.440	0.480	0.452	80,000
2022-10-05	0.460	0.460	0.460	0.460	0.433	40,000
2022-10-03	0.470	0.470	0.470	0.470	0.443	0
2022-09-30	0.470	0.470	0.470	0.470	0.443	20,000
2022-09-29	0.485	0.485	0.480	0.480	0.452	160,000
2022-09-28	0.550	0.550	0.550	0.550	0.518	0
2022-09-27	0.550	0.550	0.550	0.550	0.518	0
2022-09-26	0.550	0.550	0.550	0.550	0.518	20,000
2022-09-23	0.580	0.580	0.550	0.550	0.518	90,000
2022-09-22	0.570	0.570	0.570	0.570	0.537	40,000
2022-09-21	0.570	0.570	0.570	0.570	0.537	0
2022-09-20	0.570	0.570	0.570	0.570	0.537	0
2022-09-19	0.560	0.560	0.560	0.560	0.527	60,000
2022-09-16	0.560	0.560	0.560	0.560	0.527	20,000
2022-09-15	0.560	0.560	0.560	0.560	0.527	0
2022-09-14	0.560	0.560	0.560	0.560	0.527	20,000
2022-09-13	0.560	0.560	0.550	0.560	0.527	120,000
2022-09-09	0.540	0.540	0.540	0.540	0.509	0
2022-09-08	0.530	0.530	0.530	0.530	0.499	20,000
2022-09-07	0.520	0.520	0.520	0.520	0.490	0
2022-09-06	0.520	0.520	0.520	0.520	0.490	120,000
2022-09-05	0.540	0.540	0.540	0.540	0.509	0
2022-09-02	0.520	0.540	0.520	0.540	0.509	120,000
2022-09-01	0.550	0.550	0.550	0.550	0.518	40,000
2022-08-31	0.540	0.540	0.540	0.540	0.509	30,000
2022-08-30	0.550	0.550	0.530	0.530	0.499	120,000
2022-08-29	0.530	0.530	0.530	0.530	0.499	0
2022-08-26	0.530	0.530	0.530	0.530	0.499	100,000
2022-08-25	0.530	0.530	0.530	0.530	0.499	0

← NewerPage 17 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-09	0.0250 HKD
2022-07-15	0.0550 HKD
2021-12-10	0.0250 HKD
2021-08-24	0.1250 HKD
2019-12-13	0.0250 HKD
2019-08-22	0.0250 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.