Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.620	0.650	0.580	0.650	0.072	1,052,000
2023-02-17	0.630	0.640	0.570	0.620	0.068	100,000
2023-02-16	0.630	0.630	0.620	0.620	0.068	96,000
2023-02-15	0.640	0.670	0.620	0.620	0.068	1,204,000
2023-02-14	0.650	0.650	0.620	0.620	0.068	52,000
2023-02-13	0.630	0.680	0.610	0.640	0.071	116,000
2023-02-10	0.640	0.640	0.600	0.610	0.067	48,000
2023-02-09	0.620	0.630	0.610	0.630	0.070	56,000
2023-02-08	0.630	0.690	0.620	0.650	0.072	180,000
2023-02-07	0.670	0.680	0.620	0.640	0.071	48,000
2023-02-06	0.620	0.710	0.570	0.700	0.077	336,000
2023-02-03	0.650	0.670	0.500	0.660	0.073	2,476,000
2023-02-02	0.720	0.720	0.680	0.680	0.075	44,000
2023-02-01	0.700	0.750	0.700	0.720	0.079	44,000
2023-01-31	0.700	0.730	0.690	0.700	0.077	112,000
2023-01-30	0.760	0.760	0.750	0.750	0.083	72,000
2023-01-27	0.750	0.750	0.730	0.750	0.083	52,000
2023-01-26	0.690	0.800	0.650	0.800	0.088	212,000
2023-01-20	0.730	0.730	0.650	0.720	0.079	492,000
2023-01-19	0.730	0.750	0.710	0.710	0.078	72,000
2023-01-18	0.750	0.750	0.710	0.730	0.081	92,000
2023-01-17	0.750	0.750	0.730	0.730	0.081	72,000
2023-01-16	0.720	0.730	0.720	0.730	0.081	68,000
2023-01-13	0.750	0.750	0.720	0.720	0.079	68,000
2023-01-12	0.730	0.750	0.720	0.750	0.083	68,000
2023-01-11	0.730	0.740	0.720	0.730	0.081	72,000
2023-01-10	0.800	0.800	0.740	0.740	0.082	76,000
2023-01-09	0.770	0.770	0.720	0.720	0.079	84,000
2023-01-06	0.700	0.720	0.700	0.720	0.079	76,000
2023-01-05	0.770	0.780	0.710	0.780	0.086	148,000
2023-01-04	1.000	1.000	0.790	0.790	0.087	356,000
2023-01-03	0.890	0.950	0.890	0.950	0.105	248,000
2022-12-30	0.880	0.930	0.830	0.840	0.093	468,000
2022-12-29	0.930	0.940	0.840	0.840	0.093	220,000
2022-12-28	0.930	0.960	0.830	0.830	0.092	248,000
2022-12-23	0.960	0.970	0.810	0.830	0.092	44,000
2022-12-22	0.990	1.000	0.900	0.900	0.099	56,000
2022-12-21	1.090	1.100	0.920	0.940	0.104	44,000
2022-12-20	1.080	1.080	0.990	0.990	0.109	52,000
2022-12-19	1.190	1.190	1.100	1.100	0.121	28,000
2022-12-16	1.020	1.030	1.020	1.030	0.114	44,000
2022-12-15	1.020	1.020	1.020	1.020	0.113	20,000
2022-12-14	1.040	1.040	1.030	1.030	0.114	40,000
2022-12-13	1.050	1.050	1.040	1.040	0.115	20,000
2022-12-12	1.040	1.050	1.040	1.040	0.115	44,000
2022-12-09	1.010	1.010	0.980	0.980	0.108	44,000
2022-12-08	1.040	1.040	0.800	0.980	0.108	96,000
2022-12-07	1.060	1.060	1.050	1.050	0.116	20,000
2022-12-06	1.070	1.070	1.070	1.070	0.118	28,000
2022-12-05	1.080	1.080	1.080	1.080	0.119	36,000
2022-12-02	1.090	1.090	1.090	1.090	0.120	64,000
2022-12-01	1.100	1.100	1.100	1.100	0.121	28,000
2022-11-30	1.080	1.080	1.080	1.080	0.119	40,000
2022-11-29	1.110	1.110	1.040	1.040	0.115	28,000
2022-11-28	1.100	1.100	1.100	1.100	0.121	40,000
2022-11-25	1.100	1.100	1.100	1.100	0.121	24,000
2022-11-24	1.080	1.080	1.080	1.080	0.119	40,000
2022-11-23	1.070	1.070	1.070	1.070	0.118	40,000
2022-11-22	1.070	1.070	1.070	1.070	0.118	40,000
2022-11-21	1.070	1.070	1.070	1.070	0.118	40,000

← NewerPage 16 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.