Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.140	1.140	1.140	1.140	0.126	0
2023-08-15	1.210	1.210	1.140	1.140	0.126	12,000
2023-08-14	1.340	1.340	1.200	1.210	0.134	12,000
2023-08-11	1.200	1.200	1.200	1.200	0.132	0
2023-08-10	1.350	1.350	1.200	1.200	0.132	12,000
2023-08-09	1.260	1.260	1.260	1.260	0.139	0
2023-08-08	1.350	1.350	1.250	1.260	0.139	12,000
2023-08-07	1.400	1.410	1.230	1.320	0.146	16,000
2023-08-04	1.210	1.400	1.150	1.400	0.155	24,000
2023-08-03	1.250	1.250	1.220	1.220	0.135	12,000
2023-08-02	1.280	1.300	1.140	1.220	0.135	20,000
2023-08-01	1.210	1.210	1.210	1.210	0.134	0
2023-07-31	1.250	1.290	1.040	1.210	0.134	868,000
2023-07-28	1.320	1.320	1.090	1.300	0.143	60,000
2023-07-27	1.350	1.350	1.350	1.350	0.149	0
2023-07-26	1.200	1.350	1.200	1.350	0.149	1,112,000
2023-07-25	1.320	1.320	1.320	1.320	0.146	0
2023-07-24	1.320	1.320	1.320	1.320	0.146	0
2023-07-21	1.320	1.320	1.320	1.320	0.146	0
2023-07-20	1.320	1.320	1.320	1.320	0.146	0
2023-07-19	1.210	1.320	1.210	1.320	0.146	136,000
2023-07-18	1.310	1.310	1.310	1.310	0.145	0
2023-07-14	1.300	1.310	1.280	1.310	0.145	88,000
2023-07-13	1.310	1.310	1.300	1.300	0.143	56,000
2023-07-12	1.320	1.330	1.300	1.330	0.147	104,000
2023-07-11	1.340	1.340	1.330	1.340	0.148	80,000
2023-07-10	1.300	1.340	1.300	1.340	0.148	80,000
2023-07-07	1.350	1.350	1.300	1.350	0.149	100,000
2023-07-06	1.350	1.350	1.240	1.340	0.148	88,000
2023-07-05	1.300	1.320	1.300	1.320	0.146	60,000
2023-07-04	1.240	1.310	1.210	1.310	0.145	64,000
2023-07-03	1.300	1.350	1.300	1.350	0.149	204,000
2023-06-30	1.300	1.480	1.260	1.260	0.139	208,000
2023-06-29	1.250	1.270	1.250	1.260	0.139	40,000
2023-06-28	1.240	1.250	1.240	1.250	0.138	48,000
2023-06-27	1.240	1.240	1.240	1.240	0.137	32,000
2023-06-26	1.300	1.300	1.240	1.240	0.137	68,000
2023-06-23	1.380	1.380	1.380	1.380	0.152	0
2023-06-21	1.220	1.380	1.220	1.380	0.152	120,000
2023-06-20	1.380	1.380	1.290	1.290	0.142	84,000
2023-06-19	1.150	1.450	1.150	1.420	0.157	220,000
2023-06-16	1.180	1.180	1.180	1.180	0.130	0
2023-06-15	1.150	1.200	1.150	1.180	0.130	244,000
2023-06-14	1.000	1.220	1.000	1.220	0.135	164,000
2023-06-13	0.900	0.950	0.900	0.950	0.105	124,000
2023-06-12	0.960	1.000	0.960	1.000	0.110	80,000
2023-06-09	0.900	0.950	0.900	0.950	0.105	80,000
2023-06-08	0.930	0.930	0.930	0.930	0.103	104,000
2023-06-07	0.900	0.900	0.900	0.900	0.099	80,000
2023-06-06	0.900	0.920	0.900	0.900	0.099	104,000
2023-06-05	0.900	0.900	0.900	0.900	0.099	80,000
2023-06-02	0.980	0.980	0.980	0.980	0.108	88,000
2023-06-01	1.000	1.010	1.000	1.010	0.112	96,000
2023-05-31	0.850	1.490	0.850	1.060	0.117	1,296,000
2023-05-30	0.850	0.880	0.850	0.880	0.097	48,000
2023-05-29	0.820	0.880	0.820	0.880	0.097	52,000
2023-05-25	0.910	0.920	0.850	0.870	0.096	152,000
2023-05-24	0.920	0.920	0.920	0.920	0.102	48,000
2023-05-23	0.920	0.970	0.920	0.970	0.107	132,000
2023-05-22	0.970	0.970	0.970	0.970	0.107	48,000

← NewerPage 14 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.