APlus Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.425	0.425	0.425	0.425	0.358	0
2022-02-25	0.425	0.425	0.425	0.425	0.358	0
2022-02-24	0.425	0.425	0.425	0.425	0.358	10,000
2022-02-23	0.425	0.425	0.425	0.425	0.358	0
2022-02-22	0.425	0.425	0.425	0.425	0.358	60,000
2022-02-21	0.425	0.425	0.425	0.425	0.358	0
2022-02-18	0.425	0.425	0.425	0.425	0.358	0
2022-02-17	0.425	0.425	0.425	0.425	0.358	0
2022-02-16	0.425	0.425	0.425	0.425	0.358	0
2022-02-15	0.425	0.425	0.425	0.425	0.358	10,000
2022-02-14	0.425	0.425	0.425	0.425	0.358	60,000
2022-02-11	0.430	0.430	0.430	0.430	0.362	0
2022-02-10	0.430	0.430	0.430	0.430	0.362	20,000
2022-02-09	0.430	0.430	0.430	0.430	0.362	0
2022-02-08	0.430	0.430	0.430	0.430	0.362	0
2022-02-07	0.430	0.430	0.430	0.430	0.362	60,000
2022-02-04	0.430	0.430	0.430	0.430	0.362	0
2022-01-31	0.430	0.430	0.430	0.430	0.362	0
2022-01-28	0.430	0.430	0.430	0.430	0.362	0
2022-01-27	0.430	0.430	0.430	0.430	0.362	20,000
2022-01-26	0.430	0.430	0.430	0.430	0.362	0
2022-01-25	0.430	0.430	0.430	0.430	0.362	0
2022-01-24	0.430	0.430	0.430	0.430	0.362	0
2022-01-21	0.430	0.430	0.430	0.430	0.362	0
2022-01-20	0.430	0.430	0.430	0.430	0.362	0
2022-01-19	0.430	0.430	0.430	0.430	0.362	0
2022-01-18	0.430	0.430	0.430	0.430	0.362	0
2022-01-17	0.425	0.435	0.420	0.435	0.366	70,000
2022-01-14	0.425	0.425	0.425	0.425	0.358	0
2022-01-13	0.420	0.425	0.420	0.425	0.358	100,000
2022-01-12	0.425	0.425	0.425	0.425	0.358	0
2022-01-11	0.425	0.425	0.425	0.425	0.358	0
2022-01-10	0.425	0.425	0.425	0.425	0.358	0
2022-01-07	0.425	0.425	0.425	0.425	0.358	0
2022-01-06	0.425	0.425	0.425	0.425	0.358	160,000
2022-01-05	0.420	0.420	0.420	0.420	0.354	40,000
2022-01-04	0.420	0.420	0.420	0.420	0.354	0
2022-01-03	0.425	0.425	0.420	0.420	0.354	50,000
2021-12-31	0.420	0.420	0.420	0.420	0.354	0
2021-12-30	0.420	0.420	0.420	0.420	0.354	0
2021-12-29	0.420	0.420	0.415	0.420	0.354	110,000
2021-12-28	0.430	0.430	0.420	0.420	0.354	210,000
2021-12-24	0.420	0.420	0.420	0.420	0.354	0
2021-12-23	0.420	0.420	0.420	0.420	0.354	100,000
2021-12-22	0.440	0.440	0.440	0.440	0.371	10,000
2021-12-21	0.435	0.435	0.415	0.430	0.362	370,000
2021-12-20	0.465	0.465	0.465	0.465	0.392	0
2021-12-17	0.470	0.470	0.465	0.465	0.392	60,000
2021-12-16	0.460	0.470	0.460	0.470	0.396	160,000
2021-12-15	0.470	0.470	0.470	0.470	0.396	0
2021-12-14	0.470	0.470	0.470	0.470	0.396	0
2021-12-13	0.460	0.460	0.460	0.460	0.387	0
2021-12-10	0.450	0.450	0.450	0.450	0.379	20,000
2021-12-09	0.460	0.460	0.460	0.460	0.366	0
2021-12-08	0.460	0.460	0.460	0.460	0.366	70,000
2021-12-07	0.475	0.475	0.460	0.460	0.366	430,000
2021-12-06	0.480	0.480	0.480	0.480	0.382	30,000
2021-12-03	0.480	0.480	0.480	0.480	0.382	20,000
2021-12-02	0.480	0.480	0.480	0.480	0.382	0
2021-12-01	0.480	0.480	0.480	0.480	0.382	0

← NewerPage 20 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.