Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.050	1.050	1.050	1.050	0.116	0
2023-11-13	1.050	1.050	1.050	1.050	0.116	0
2023-11-10	1.050	1.050	1.050	1.050	0.116	0
2023-11-09	1.050	1.050	1.050	1.050	0.116	0
2023-11-08	1.050	1.050	1.050	1.050	0.116	0
2023-11-07	1.000	1.000	1.000	1.000	0.110	0
2023-11-06	1.000	1.000	1.000	1.000	0.110	0
2023-11-03	1.000	1.000	1.000	1.000	0.110	0
2023-11-02	1.000	1.000	1.000	1.000	0.110	0
2023-11-01	1.000	1.000	1.000	1.000	0.110	0
2023-10-31	1.000	1.000	1.000	1.000	0.110	0
2023-10-30	1.000	1.000	1.000	1.000	0.110	0
2023-10-27	1.000	1.000	1.000	1.000	0.110	0
2023-10-26	1.000	1.000	1.000	1.000	0.110	0
2023-10-25	1.000	1.000	1.000	1.000	0.110	0
2023-10-24	1.000	1.000	1.000	1.000	0.110	0
2023-10-20	1.000	1.000	1.000	1.000	0.110	0
2023-10-19	1.000	1.000	1.000	1.000	0.110	1,008,000
2023-10-18	0.990	0.990	0.990	0.990	0.109	0
2023-10-17	0.990	0.990	0.990	0.990	0.109	0
2023-10-16	0.990	0.990	0.990	0.990	0.109	0
2023-10-13	0.990	0.990	0.990	0.990	0.109	0
2023-10-12	0.990	0.990	0.990	0.990	0.109	0
2023-10-11	0.990	0.990	0.990	0.990	0.109	0
2023-10-10	0.990	0.990	0.990	0.990	0.109	0
2023-10-09	0.990	0.990	0.990	0.990	0.109	8,000
2023-10-06	0.830	0.830	0.830	0.830	0.092	0
2023-10-05	0.810	0.840	0.810	0.830	0.092	20,000
2023-10-04	1.060	1.060	1.060	1.060	0.117	12,000
2023-10-03	1.060	1.060	1.060	1.060	0.117	0
2023-09-29	1.090	1.090	1.090	1.090	0.120	0
2023-09-28	1.090	1.090	1.090	1.090	0.120	0
2023-09-27	1.090	1.090	1.090	1.090	0.120	0
2023-09-26	1.090	1.090	1.090	1.090	0.120	0
2023-09-25	1.090	1.090	1.090	1.090	0.120	0
2023-09-22	1.090	1.090	1.090	1.090	0.120	4,000
2023-09-21	1.080	1.080	1.080	1.080	0.119	0
2023-09-20	1.080	1.080	1.080	1.080	0.119	4,000
2023-09-19	1.070	1.070	0.860	1.050	0.116	108,000
2023-09-18	1.050	1.050	1.050	1.050	0.116	0
2023-09-15	1.050	1.050	1.050	1.050	0.116	4,000
2023-09-14	1.050	1.050	1.050	1.050	0.116	0
2023-09-13	1.050	1.050	1.050	1.050	0.116	0
2023-09-12	1.020	1.020	1.020	1.020	0.113	4,000
2023-09-11	0.940	0.940	0.940	0.940	0.104	0
2023-09-07	0.920	0.920	0.920	0.920	0.102	8,000
2023-09-06	0.940	0.940	0.940	0.940	0.104	360,000
2023-09-05	0.950	0.950	0.950	0.950	0.105	0
2023-09-04	0.950	0.950	0.950	0.950	0.105	0
2023-08-31	0.930	0.930	0.930	0.930	0.103	0
2023-08-30	0.910	0.910	0.910	0.910	0.100	16,000
2023-08-29	0.900	0.920	0.900	0.910	0.100	280,000
2023-08-28	1.070	1.070	1.070	1.070	0.118	0
2023-08-25	1.070	1.070	1.070	1.070	0.118	0
2023-08-24	1.070	1.070	1.070	1.070	0.118	0
2023-08-23	1.170	1.170	1.070	1.070	0.118	12,000
2023-08-22	1.140	1.140	1.140	1.140	0.126	0
2023-08-21	1.140	1.140	1.140	1.140	0.126	0
2023-08-18	1.140	1.140	1.140	1.140	0.126	0
2023-08-17	1.140	1.140	1.140	1.140	0.126	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.