Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.105 | 508,000 |
| 2024-02-08 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 180,000 |
| 2024-02-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.104 | 300,000 |
| 2024-02-06 | 0.820 | 0.820 | 0.820 | 0.820 | 0.103 | 1,168,000 |
| 2024-02-05 | 0.770 | 0.910 | 0.750 | 0.820 | 0.103 | 136,000 |
| 2024-02-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.118 | 0 |
| 2024-02-01 | 0.820 | 0.920 | 0.820 | 0.920 | 0.115 | 12,000 |
| 2024-01-31 | 0.890 | 0.950 | 0.740 | 0.950 | 0.119 | 16,000 |
| 2024-01-30 | 1.060 | 1.060 | 1.060 | 1.060 | 0.133 | 0 |
| 2024-01-29 | 1.150 | 1.150 | 1.050 | 1.050 | 0.131 | 104,000 |
| 2024-01-26 | 1.150 | 1.150 | 1.080 | 1.150 | 0.127 | 48,000 |
| 2024-01-25 | 1.150 | 1.150 | 1.150 | 1.150 | 0.127 | 128,000 |
| 2024-01-24 | 1.150 | 1.150 | 1.150 | 1.150 | 0.127 | 24,000 |
| 2024-01-23 | 1.150 | 1.150 | 1.150 | 1.150 | 0.127 | 1,136,000 |
| 2024-01-22 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 0 |
| 2024-01-19 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 0 |
| 2024-01-18 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 20,000 |
| 2024-01-17 | 1.110 | 1.110 | 1.110 | 1.110 | 0.123 | 0 |
| 2024-01-16 | 1.110 | 1.110 | 1.110 | 1.110 | 0.123 | 0 |
| 2024-01-15 | 1.110 | 1.110 | 1.110 | 1.110 | 0.123 | 0 |
| 2024-01-12 | 1.100 | 1.100 | 1.100 | 1.100 | 0.121 | 0 |
| 2024-01-11 | 1.100 | 1.100 | 1.100 | 1.100 | 0.121 | 44,000 |
| 2024-01-10 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 1,132,000 |
| 2024-01-09 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 28,000 |
| 2024-01-08 | 1.200 | 1.250 | 1.080 | 1.100 | 0.121 | 604,000 |
| 2024-01-05 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2024-01-04 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2024-01-03 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2024-01-02 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2023-12-29 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 36,000 |
| 2023-12-28 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2023-12-27 | 1.080 | 1.080 | 1.080 | 1.080 | 0.119 | 0 |
| 2023-12-22 | 1.090 | 1.090 | 1.080 | 1.080 | 0.119 | 732,000 |
| 2023-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 0.121 | 724,000 |
| 2023-12-20 | 1.120 | 1.120 | 1.120 | 1.120 | 0.124 | 712,000 |
| 2023-12-19 | 1.090 | 1.090 | 1.090 | 1.090 | 0.120 | 0 |
| 2023-12-18 | 1.090 | 1.090 | 1.090 | 1.090 | 0.120 | 0 |
| 2023-12-15 | 1.090 | 1.090 | 1.090 | 1.090 | 0.120 | 0 |
| 2023-12-14 | 1.090 | 1.090 | 1.090 | 1.090 | 0.120 | 0 |
| 2023-12-13 | 1.090 | 1.090 | 1.090 | 1.090 | 0.120 | 0 |
| 2023-12-12 | 1.130 | 1.130 | 1.130 | 1.130 | 0.125 | 0 |
| 2023-12-11 | 1.130 | 1.130 | 1.130 | 1.130 | 0.125 | 0 |
| 2023-12-08 | 1.130 | 1.130 | 1.130 | 1.130 | 0.125 | 0 |
| 2023-12-07 | 1.140 | 1.140 | 1.140 | 1.140 | 0.126 | 0 |
| 2023-12-06 | 1.140 | 1.140 | 1.140 | 1.140 | 0.126 | 0 |
| 2023-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 0.132 | 0 |
| 2023-12-04 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-12-01 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-30 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 292,000 |
| 2023-11-29 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-28 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-27 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-24 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-23 | 1.230 | 1.230 | 1.230 | 1.230 | 0.136 | 0 |
| 2023-11-22 | 1.170 | 1.170 | 1.170 | 1.170 | 0.129 | 0 |
| 2023-11-21 | 1.170 | 1.170 | 1.170 | 1.170 | 0.129 | 0 |
| 2023-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 0.116 | 0 |
| 2023-11-17 | 1.050 | 1.050 | 1.050 | 1.050 | 0.116 | 0 |
| 2023-11-16 | 1.050 | 1.050 | 1.050 | 1.050 | 0.116 | 0 |
| 2023-11-15 | 1.050 | 1.050 | 1.050 | 1.050 | 0.116 | 0 |
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.