APlus Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.430	0.430	0.430	0.430	0.362	10,000
2022-05-27	0.420	0.430	0.420	0.430	0.362	30,000
2022-05-26	0.420	0.420	0.420	0.420	0.354	0
2022-05-25	0.420	0.420	0.420	0.420	0.354	30,000
2022-05-24	0.420	0.420	0.420	0.420	0.354	30,000
2022-05-23	0.430	0.430	0.430	0.430	0.362	0
2022-05-20	0.430	0.430	0.430	0.430	0.362	0
2022-05-19	0.420	0.420	0.420	0.420	0.354	0
2022-05-18	0.410	0.420	0.410	0.420	0.354	20,000
2022-05-17	0.400	0.400	0.400	0.400	0.337	0
2022-05-16	0.400	0.400	0.400	0.400	0.337	70,000
2022-05-13	0.410	0.410	0.410	0.410	0.345	0
2022-05-12	0.410	0.410	0.410	0.410	0.345	0
2022-05-11	0.410	0.410	0.410	0.410	0.345	0
2022-05-10	0.410	0.410	0.410	0.410	0.345	0
2022-05-06	0.410	0.410	0.410	0.410	0.345	0
2022-05-05	0.410	0.410	0.410	0.410	0.345	0
2022-05-04	0.410	0.410	0.410	0.410	0.345	0
2022-05-03	0.410	0.410	0.410	0.410	0.345	40,000
2022-04-29	0.415	0.420	0.415	0.420	0.354	40,000
2022-04-28	0.410	0.410	0.410	0.410	0.345	100,000
2022-04-27	0.430	0.430	0.430	0.430	0.362	120,000
2022-04-26	0.420	0.425	0.415	0.425	0.358	310,000
2022-04-25	0.405	0.405	0.405	0.405	0.341	0
2022-04-22	0.405	0.405	0.405	0.405	0.341	0
2022-04-21	0.405	0.405	0.405	0.405	0.341	0
2022-04-20	0.405	0.405	0.405	0.405	0.341	0
2022-04-19	0.410	0.410	0.405	0.405	0.341	540,000
2022-04-14	0.405	0.405	0.405	0.405	0.341	0
2022-04-13	0.405	0.405	0.405	0.405	0.341	90,000
2022-04-12	0.415	0.415	0.415	0.415	0.350	0
2022-04-11	0.415	0.415	0.415	0.415	0.350	0
2022-04-08	0.415	0.415	0.415	0.415	0.350	0
2022-04-07	0.425	0.425	0.415	0.415	0.350	210,000
2022-04-06	0.395	0.400	0.395	0.400	0.337	40,000
2022-04-04	0.345	0.345	0.345	0.345	0.291	0
2022-04-01	0.345	0.345	0.345	0.345	0.291	0
2022-03-31	0.345	0.345	0.345	0.345	0.291	0
2022-03-30	0.345	0.345	0.345	0.345	0.291	0
2022-03-29	0.345	0.345	0.345	0.345	0.291	0
2022-03-28	0.345	0.345	0.345	0.345	0.291	0
2022-03-25	0.325	0.345	0.325	0.345	0.291	30,000
2022-03-24	0.365	0.365	0.365	0.365	0.307	100,000
2022-03-23	0.365	0.365	0.365	0.365	0.307	0
2022-03-22	0.365	0.365	0.365	0.365	0.307	0
2022-03-21	0.365	0.365	0.365	0.365	0.307	0
2022-03-18	0.365	0.365	0.365	0.365	0.307	90,000
2022-03-17	0.365	0.365	0.365	0.365	0.307	0
2022-03-16	0.365	0.365	0.365	0.365	0.307	0
2022-03-15	0.365	0.365	0.365	0.365	0.307	0
2022-03-14	0.365	0.365	0.365	0.365	0.307	20,000
2022-03-11	0.375	0.375	0.375	0.375	0.316	0
2022-03-10	0.375	0.375	0.375	0.375	0.316	0
2022-03-09	0.375	0.375	0.375	0.375	0.316	0
2022-03-08	0.375	0.375	0.375	0.375	0.316	50,000
2022-03-07	0.400	0.400	0.370	0.375	0.316	20,000
2022-03-04	0.425	0.425	0.425	0.425	0.358	0
2022-03-03	0.425	0.425	0.425	0.425	0.358	0
2022-03-02	0.425	0.425	0.425	0.425	0.358	0
2022-03-01	0.425	0.425	0.425	0.425	0.358	0

← NewerPage 19 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.