APlus Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.530	0.530	0.530	0.530	0.499	0
2022-08-23	0.520	0.530	0.520	0.530	0.499	380,000
2022-08-22	0.510	0.510	0.510	0.510	0.480	0
2022-08-19	0.520	0.520	0.510	0.510	0.480	20,000
2022-08-18	0.530	0.530	0.530	0.530	0.499	0
2022-08-17	0.530	0.590	0.530	0.530	0.499	50,000
2022-08-16	0.510	0.510	0.510	0.510	0.480	0
2022-08-15	0.510	0.510	0.510	0.510	0.480	0
2022-08-12	0.500	0.510	0.500	0.510	0.480	120,000
2022-08-11	0.430	0.470	0.430	0.460	0.433	260,000
2022-08-10	0.425	0.425	0.425	0.425	0.400	0
2022-08-09	0.425	0.425	0.425	0.425	0.400	0
2022-08-08	0.425	0.425	0.425	0.425	0.400	0
2022-08-05	0.425	0.425	0.425	0.425	0.400	0
2022-08-04	0.425	0.425	0.425	0.425	0.400	0
2022-08-03	0.420	0.425	0.420	0.425	0.400	50,000
2022-08-02	0.430	0.430	0.430	0.430	0.405	0
2022-08-01	0.430	0.430	0.430	0.430	0.405	0
2022-07-29	0.430	0.430	0.430	0.430	0.405	0
2022-07-28	0.430	0.430	0.430	0.430	0.405	0
2022-07-27	0.430	0.430	0.430	0.430	0.405	0
2022-07-26	0.430	0.430	0.430	0.430	0.405	0
2022-07-25	0.430	0.430	0.430	0.430	0.405	0
2022-07-22	0.430	0.430	0.430	0.430	0.405	0
2022-07-21	0.425	0.430	0.425	0.430	0.405	400,000
2022-07-20	0.465	0.465	0.465	0.465	0.438	10,000
2022-07-19	0.465	0.465	0.465	0.465	0.438	0
2022-07-18	0.465	0.465	0.465	0.465	0.438	0
2022-07-15	0.465	0.465	0.465	0.465	0.438	0
2022-07-14	0.520	0.520	0.520	0.520	0.438	90,000
2022-07-13	0.490	0.490	0.490	0.490	0.413	10,000
2022-07-12	0.460	0.460	0.460	0.460	0.387	250,000
2022-07-11	0.450	0.450	0.450	0.450	0.379	0
2022-07-08	0.420	0.430	0.415	0.430	0.362	80,000
2022-07-07	0.415	0.415	0.415	0.415	0.350	0
2022-07-06	0.415	0.415	0.415	0.415	0.350	0
2022-07-05	0.395	0.395	0.395	0.395	0.333	0
2022-07-04	0.385	0.385	0.385	0.385	0.324	0
2022-06-30	0.380	0.380	0.380	0.380	0.320	10,000
2022-06-29	0.380	0.380	0.380	0.380	0.320	0
2022-06-28	0.375	0.375	0.375	0.375	0.316	0
2022-06-27	0.375	0.375	0.375	0.375	0.316	0
2022-06-24	0.375	0.375	0.375	0.375	0.316	0
2022-06-23	0.375	0.375	0.375	0.375	0.316	0
2022-06-22	0.380	0.380	0.370	0.375	0.316	1,560,000
2022-06-21	0.420	0.420	0.400	0.400	0.337	360,000
2022-06-20	0.430	0.430	0.430	0.430	0.362	0
2022-06-17	0.430	0.430	0.430	0.430	0.362	0
2022-06-16	0.430	0.430	0.430	0.430	0.362	0
2022-06-15	0.430	0.430	0.430	0.430	0.362	0
2022-06-14	0.430	0.430	0.430	0.430	0.362	0
2022-06-13	0.430	0.430	0.430	0.430	0.362	0
2022-06-10	0.430	0.430	0.430	0.430	0.362	10,000
2022-06-09	0.430	0.430	0.430	0.430	0.362	20,000
2022-06-08	0.430	0.430	0.430	0.430	0.362	0
2022-06-07	0.430	0.430	0.430	0.430	0.362	0
2022-06-06	0.430	0.430	0.430	0.430	0.362	0
2022-06-02	0.430	0.430	0.430	0.430	0.362	0
2022-06-01	0.430	0.430	0.430	0.430	0.362	0
2022-05-31	0.430	0.430	0.430	0.430	0.362	10,000

← NewerPage 18 of 21 · 1,229 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.