Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 16,000 |
| 2024-05-10 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-07 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-06 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-03 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-05-02 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-04-30 | 1.400 | 1.400 | 1.400 | 1.400 | 0.175 | 0 |
| 2024-04-29 | 1.300 | 1.400 | 1.230 | 1.400 | 0.175 | 16,000 |
| 2024-04-26 | 1.370 | 1.370 | 1.370 | 1.370 | 0.171 | 100,000 |
| 2024-04-25 | 1.370 | 1.370 | 1.370 | 1.370 | 0.171 | 0 |
| 2024-04-24 | 1.370 | 1.370 | 1.370 | 1.370 | 0.171 | 0 |
| 2024-04-23 | 1.330 | 1.330 | 1.330 | 1.330 | 0.166 | 12,000 |
| 2024-04-22 | 1.300 | 1.330 | 1.300 | 1.330 | 0.166 | 24,000 |
| 2024-04-19 | 1.470 | 1.470 | 1.320 | 1.330 | 0.166 | 980,000 |
| 2024-04-18 | 1.550 | 1.550 | 1.500 | 1.550 | 0.194 | 12,000 |
| 2024-04-17 | 1.750 | 1.750 | 1.660 | 1.700 | 0.213 | 56,000 |
| 2024-04-16 | 1.740 | 1.740 | 1.740 | 1.740 | 0.218 | 12,000 |
| 2024-04-15 | 1.550 | 1.840 | 1.450 | 1.830 | 0.229 | 124,000 |
| 2024-04-12 | 1.260 | 1.520 | 1.260 | 1.520 | 0.190 | 1,112,000 |
| 2024-04-11 | 1.120 | 1.170 | 1.120 | 1.170 | 0.146 | 488,000 |
| 2024-04-10 | 1.120 | 1.120 | 1.120 | 1.120 | 0.140 | 0 |
| 2024-04-09 | 1.000 | 1.060 | 1.000 | 1.060 | 0.133 | 52,000 |
| 2024-04-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.125 | 8,000 |
| 2024-04-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.119 | 356,000 |
| 2024-04-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.119 | 0 |
| 2024-04-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.119 | 0 |
| 2024-03-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.119 | 172,000 |
| 2024-03-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.119 | 0 |
| 2024-03-26 | 0.900 | 0.950 | 0.900 | 0.950 | 0.119 | 504,000 |
| 2024-03-25 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-22 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-21 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-20 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 400,000 |
| 2024-03-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 0 |
| 2024-03-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 4,000 |
| 2024-03-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.110 | 44,000 |
| 2024-03-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.106 | 480,000 |
| 2024-03-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.106 | 0 |
| 2024-03-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.106 | 608,000 |
| 2024-03-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.111 | 348,000 |
| 2024-03-06 | 0.890 | 0.890 | 0.890 | 0.890 | 0.111 | 0 |
| 2024-03-05 | 0.690 | 0.890 | 0.690 | 0.890 | 0.111 | 264,000 |
| 2024-03-04 | 0.680 | 0.890 | 0.680 | 0.890 | 0.111 | 400,000 |
| 2024-03-01 | 0.830 | 0.830 | 0.650 | 0.680 | 0.085 | 508,000 |
| 2024-02-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-28 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-27 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-26 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-22 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 0 |
| 2024-02-21 | 0.830 | 0.830 | 0.820 | 0.830 | 0.104 | 740,000 |
| 2024-02-20 | 0.840 | 0.840 | 0.840 | 0.840 | 0.105 | 0 |
| 2024-02-19 | 0.840 | 0.840 | 0.840 | 0.840 | 0.105 | 1,732,000 |
| 2024-02-16 | 0.840 | 0.840 | 0.800 | 0.840 | 0.105 | 1,192,000 |
| 2024-02-15 | 0.840 | 0.840 | 0.840 | 0.840 | 0.105 | 0 |
| 2024-02-14 | 0.840 | 0.840 | 0.840 | 0.840 | 0.105 | 360,000 |
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.