Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	1.030	1.050	1.030	1.050	0.116	40,000
2022-11-17	1.020	1.020	1.020	1.020	0.113	40,000
2022-11-16	1.020	1.020	1.020	1.020	0.113	36,000
2022-11-15	1.020	1.020	1.020	1.020	0.113	40,000
2022-11-14	1.020	1.020	1.020	1.020	0.113	36,000
2022-11-11	0.990	1.010	0.990	1.010	0.112	40,000
2022-11-10	1.010	1.010	1.010	1.010	0.112	36,000
2022-11-09	0.990	1.000	0.990	0.990	0.109	56,000
2022-11-08	0.970	0.980	0.970	0.980	0.108	36,000
2022-11-07	0.970	0.990	0.970	0.990	0.109	72,000
2022-11-04	1.050	1.050	1.030	1.030	0.114	32,000
2022-11-03	1.050	1.050	1.050	1.050	0.116	52,000
2022-11-02	1.050	1.050	1.050	1.050	0.116	32,000
2022-11-01	1.030	1.070	0.940	1.050	0.116	52,000
2022-10-31	1.030	1.030	1.030	1.030	0.114	76,000
2022-10-28	1.050	1.060	1.040	1.040	0.115	36,000
2022-10-27	1.000	1.000	0.990	0.990	0.109	40,000
2022-10-26	1.030	1.030	1.020	1.020	0.113	32,000
2022-10-25	1.040	1.040	1.040	1.040	0.115	40,000
2022-10-24	1.050	1.050	1.050	1.050	0.116	32,000
2022-10-21	1.060	1.060	1.040	1.040	0.115	40,000
2022-10-20	1.050	1.060	1.050	1.060	0.117	32,000
2022-10-19	1.070	1.080	1.050	1.080	0.119	40,000
2022-10-18	1.070	1.080	1.070	1.080	0.119	32,000
2022-10-17	1.070	1.070	1.030	1.030	0.114	36,000
2022-10-14	1.020	1.020	1.020	1.020	0.113	0
2022-10-13	1.050	1.050	1.050	1.050	0.116	36,000
2022-10-12	0.960	0.960	0.960	0.960	0.106	0
2022-10-11	1.140	1.200	0.930	0.960	0.106	84,000
2022-10-10	1.200	1.200	1.200	1.200	0.132	0
2022-10-07	1.200	1.200	1.200	1.200	0.132	24,000
2022-10-06	1.220	1.220	1.220	1.220	0.135	0
2022-10-05	1.240	1.240	1.230	1.230	0.136	24,000
2022-10-03	1.200	1.200	1.200	1.200	0.132	0
2022-09-30	1.230	1.230	1.200	1.200	0.132	24,000
2022-09-29	1.140	1.140	1.140	1.140	0.126	0
2022-09-28	1.140	1.140	1.140	1.140	0.126	24,000
2022-09-27	1.180	1.180	1.180	1.180	0.130	0
2022-09-26	1.180	1.180	1.180	1.180	0.130	24,000
2022-09-23	1.190	1.190	1.190	1.190	0.131	0
2022-09-22	1.190	1.190	1.190	1.190	0.131	24,000
2022-09-21	1.160	1.160	1.160	1.160	0.128	0
2022-09-20	1.160	1.160	1.160	1.160	0.128	24,000
2022-09-19	1.150	1.150	1.150	1.150	0.127	0
2022-09-16	1.150	1.150	1.150	1.150	0.127	24,000
2022-09-15	1.150	1.150	1.150	1.150	0.127	4,000
2022-09-14	1.120	1.190	1.120	1.120	0.124	56,000
2022-09-13	1.130	1.130	1.130	1.130	0.125	0
2022-09-09	1.120	1.130	1.120	1.130	0.125	24,000
2022-09-08	1.090	1.090	1.090	1.090	0.120	0
2022-09-07	1.090	1.090	1.090	1.090	0.120	20,000
2022-09-06	1.030	1.030	1.030	1.030	0.114	4,000
2022-09-05	1.020	1.030	1.020	1.030	0.114	24,000
2022-09-02	1.040	1.040	1.040	1.040	0.115	40,000
2022-09-01	1.040	1.040	0.950	0.990	0.109	56,000
2022-08-31	1.140	1.140	1.140	1.140	0.126	40,000
2022-08-30	1.100	1.100	1.100	1.100	0.121	0
2022-08-29	1.130	1.140	1.100	1.100	0.121	40,000
2022-08-26	1.110	1.110	1.000	1.080	0.119	28,000
2022-08-25	1.240	1.240	1.080	1.220	0.135	148,000

← NewerPage 17 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.