Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.060	1.240	1.060	1.200	0.132	112,000
2022-08-23	0.960	1.170	0.960	1.170	0.129	176,000
2022-08-22	1.160	1.160	1.160	1.160	0.128	1,856,000
2022-08-19	1.180	1.180	1.170	1.170	0.129	20,000
2022-08-18	1.200	1.200	1.100	1.100	0.121	40,000
2022-08-17	1.160	1.160	1.150	1.150	0.127	12,000
2022-08-16	1.240	1.240	1.160	1.160	0.128	876,000
2022-08-15	1.240	1.240	1.160	1.160	0.128	688,000
2022-08-12	1.250	1.250	1.150	1.190	0.131	1,096,000
2022-08-11	1.170	1.170	1.170	1.170	0.129	4,000
2022-08-10	1.250	1.250	1.250	1.250	0.138	24,000
2022-08-09	1.170	1.170	1.170	1.170	0.129	8,000
2022-08-08	1.140	1.290	1.140	1.260	0.139	132,000
2022-08-05	1.240	1.240	1.240	1.240	0.137	8,000
2022-08-04	1.250	1.250	1.240	1.240	0.137	16,000
2022-08-03	1.130	1.250	1.120	1.250	0.138	776,000
2022-08-02	1.250	1.250	1.100	1.230	0.136	1,768,000
2022-08-01	1.160	1.180	1.160	1.180	0.130	20,000
2022-07-29	1.200	1.210	1.030	1.170	0.129	720,000
2022-07-28	1.280	1.280	1.170	1.170	0.129	148,000
2022-07-27	1.290	1.290	1.200	1.260	0.139	40,000
2022-07-26	1.330	1.330	1.330	1.330	0.147	4,000
2022-07-25	1.340	1.340	1.330	1.330	0.147	32,000
2022-07-22	1.160	1.290	1.110	1.270	0.140	76,000
2022-07-21	1.400	1.400	1.030	1.160	0.128	300,000
2022-07-20	1.490	1.490	1.400	1.410	0.156	64,000
2022-07-19	1.600	1.600	1.500	1.500	0.166	24,000
2022-07-18	1.610	1.610	1.520	1.520	0.168	32,000
2022-07-15	1.580	1.580	1.580	1.580	0.174	4,000
2022-07-14	1.550	1.610	1.550	1.560	0.172	288,000
2022-07-13	1.560	1.560	1.550	1.560	0.172	20,000
2022-07-12	1.620	1.620	1.620	1.620	0.179	56,000
2022-07-11	1.590	1.590	1.580	1.580	0.174	2,508,000
2022-07-08	1.640	1.640	1.580	1.580	0.174	2,696,000
2022-07-07	1.620	1.650	1.580	1.640	0.181	252,000
2022-07-06	1.640	1.640	1.580	1.580	0.174	28,000
2022-07-05	1.660	1.660	1.580	1.580	0.174	40,000
2022-07-04	1.700	1.700	1.580	1.580	0.174	432,000
2022-06-30	1.740	1.740	1.620	1.620	0.179	112,000
2022-06-29	1.750	1.750	1.750	1.750	0.193	48,000
2022-06-28	1.750	1.750	1.750	1.750	0.193	428,000
2022-06-27	1.630	1.730	1.630	1.730	0.191	124,000
2022-06-24	1.850	1.850	1.850	1.850	0.204	0
2022-06-23	1.850	1.900	1.850	1.900	0.210	64,000
2022-06-22	1.840	1.850	1.840	1.850	0.204	12,000
2022-06-21	1.750	1.850	1.750	1.850	0.204	56,000
2022-06-20	1.840	1.840	1.840	1.840	0.203	4,000
2022-06-17	1.710	1.850	1.670	1.850	0.204	48,000
2022-06-16	1.700	1.840	1.580	1.790	0.198	20,000
2022-06-15	1.700	1.710	1.700	1.710	0.189	324,000
2022-06-14	1.700	1.700	1.700	1.700	0.188	4,000
2022-06-13	1.720	1.850	1.700	1.700	0.188	784,000
2022-06-10	1.620	1.850	1.600	1.820	0.201	108,000
2022-06-09	1.660	1.840	1.640	1.660	0.183	56,000
2022-06-08	1.710	1.800	1.660	1.690	0.187	44,000
2022-06-07	1.720	1.740	1.640	1.660	0.183	48,000
2022-06-06	1.810	1.810	1.810	1.810	0.200	64,000
2022-06-02	1.750	1.820	1.740	1.820	0.201	56,000
2022-06-01	1.790	1.840	1.700	1.840	0.203	96,000
2022-05-31	1.850	1.870	1.800	1.870	0.206	48,000

← NewerPage 18 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.