Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.970	0.970	0.970	0.970	0.107	72,000
2023-05-18	0.980	0.990	0.980	0.990	0.109	1,032,000
2023-05-17	0.980	0.980	0.970	0.970	0.107	1,068,000
2023-05-16	1.000	1.000	1.000	1.000	0.110	32,000
2023-05-15	1.000	1.000	1.000	1.000	0.110	68,000
2023-05-12	1.000	1.000	1.000	1.000	0.110	0
2023-05-11	0.950	0.980	0.950	0.980	0.108	72,000
2023-05-10	0.970	1.000	0.970	0.990	0.109	92,000
2023-05-09	0.950	1.040	0.950	1.000	0.110	1,208,000
2023-05-08	0.800	1.120	0.800	0.990	0.109	452,000
2023-05-05	0.750	0.870	0.750	0.870	0.096	108,000
2023-05-04	0.840	0.850	0.840	0.850	0.094	92,000
2023-05-03	0.850	0.860	0.850	0.860	0.095	104,000
2023-05-02	0.810	0.980	0.810	0.980	0.108	112,000
2023-04-28	0.780	0.810	0.780	0.810	0.089	184,000
2023-04-27	0.840	0.840	0.800	0.800	0.088	88,000
2023-04-26	0.730	0.880	0.730	0.880	0.097	68,000
2023-04-25	0.740	0.790	0.740	0.790	0.087	140,000
2023-04-24	0.800	0.840	0.760	0.790	0.087	132,000
2023-04-21	0.660	0.720	0.660	0.720	0.079	140,000
2023-04-20	0.650	0.800	0.650	0.700	0.077	72,000
2023-04-19	0.700	0.700	0.670	0.700	0.077	152,000
2023-04-18	0.630	0.700	0.630	0.700	0.077	132,000
2023-04-17	0.650	0.670	0.650	0.670	0.074	80,000
2023-04-14	0.590	0.620	0.580	0.620	0.068	72,000
2023-04-13	0.620	0.640	0.620	0.640	0.071	104,000
2023-04-12	0.610	0.610	0.610	0.610	0.067	40,000
2023-04-11	0.620	0.640	0.610	0.640	0.071	108,000
2023-04-06	0.630	0.640	0.590	0.600	0.066	164,000
2023-04-04	0.630	0.630	0.600	0.600	0.066	48,000
2023-04-03	0.620	0.630	0.590	0.630	0.070	504,000
2023-03-31	0.630	0.640	0.590	0.620	0.068	216,000
2023-03-30	0.610	0.620	0.600	0.620	0.068	168,000
2023-03-29	0.640	0.640	0.580	0.610	0.067	60,000
2023-03-28	0.630	0.630	0.570	0.610	0.067	52,000
2023-03-27	0.630	0.630	0.590	0.590	0.065	60,000
2023-03-24	0.600	0.620	0.570	0.620	0.068	120,000
2023-03-23	0.580	0.620	0.550	0.620	0.068	124,000
2023-03-22	0.580	0.580	0.550	0.580	0.064	52,000
2023-03-21	0.580	0.580	0.550	0.580	0.064	56,000
2023-03-20	0.580	0.580	0.550	0.580	0.064	60,000
2023-03-17	0.590	0.590	0.540	0.590	0.065	236,000
2023-03-16	0.600	0.600	0.520	0.580	0.064	68,000
2023-03-15	0.550	0.550	0.520	0.550	0.061	60,000
2023-03-14	0.550	0.600	0.530	0.550	0.061	148,000
2023-03-13	0.560	0.560	0.530	0.540	0.060	108,000
2023-03-10	0.580	0.580	0.530	0.540	0.060	56,000
2023-03-09	0.560	0.560	0.530	0.540	0.060	164,000
2023-03-08	0.590	0.590	0.540	0.580	0.064	64,000
2023-03-07	0.610	0.610	0.560	0.570	0.063	96,000
2023-03-06	0.600	0.610	0.570	0.610	0.067	76,000
2023-03-03	0.610	0.610	0.580	0.610	0.067	80,000
2023-03-02	0.600	0.610	0.580	0.610	0.067	60,000
2023-03-01	0.610	0.630	0.590	0.620	0.068	108,000
2023-02-28	0.650	0.650	0.590	0.640	0.071	76,000
2023-02-27	0.630	0.650	0.550	0.650	0.072	56,000
2023-02-24	0.620	0.630	0.610	0.630	0.070	60,000
2023-02-23	0.640	0.640	0.610	0.640	0.071	32,000
2023-02-22	0.630	0.640	0.590	0.640	0.071	72,000
2023-02-21	0.620	0.640	0.570	0.640	0.071	864,000

← NewerPage 15 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.