Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.800	1.910	1.750	1.910	0.211	32,000
2022-05-27	1.830	1.920	1.800	1.920	0.212	32,000
2022-05-26	1.930	1.930	1.710	1.910	0.211	36,000
2022-05-25	1.900	2.010	1.820	1.880	0.207	80,000
2022-05-24	2.040	2.040	2.040	2.040	0.225	32,000
2022-05-23	2.020	2.040	1.710	1.930	0.213	540,000
2022-05-20	2.010	2.060	1.880	2.020	0.223	496,000
2022-05-19	2.100	2.200	1.860	2.110	0.233	644,000
2022-05-18	1.920	1.930	1.920	1.920	0.212	12,000
2022-05-17	2.080	2.100	2.060	2.070	0.228	24,000
2022-05-16	2.100	2.100	2.060	2.060	0.227	8,000
2022-05-13	2.090	2.200	2.000	2.000	0.221	56,000
2022-05-12	1.900	2.100	1.900	2.080	0.230	340,000
2022-05-11	2.090	2.090	1.960	1.960	0.216	844,000
2022-05-10	1.950	2.100	1.900	2.070	0.228	1,344,000
2022-05-06	1.700	1.950	1.690	1.900	0.210	100,000
2022-05-05	1.680	1.900	1.600	1.900	0.210	112,000
2022-05-04	1.580	1.680	1.580	1.680	0.185	16,000
2022-05-03	1.880	1.880	1.510	1.640	0.181	36,000
2022-04-29	1.570	1.930	1.570	1.650	0.182	28,000
2022-04-28	1.730	1.730	1.730	1.730	0.191	20,000
2022-04-27	1.750	1.770	1.730	1.730	0.191	40,000
2022-04-26	1.680	2.100	1.650	2.100	0.232	404,000
2022-04-25	1.510	1.750	1.510	1.740	0.192	3,460,000
2022-04-22	1.530	1.530	1.420	1.510	0.167	72,000
2022-04-21	1.560	1.560	1.560	1.560	0.172	4,000
2022-04-20	1.500	1.550	1.400	1.550	0.171	68,000
2022-04-19	2.350	2.350	1.470	1.510	0.167	60,000
2022-04-14	1.600	1.600	1.510	1.550	0.171	68,000
2022-04-13	1.640	1.640	1.600	1.640	0.181	360,000
2022-04-12	1.690	1.690	1.550	1.640	0.181	1,008,000
2022-04-11	1.800	1.820	1.690	1.690	0.187	52,000
2022-04-08	1.900	1.900	1.900	1.900	0.210	0
2022-04-07	1.950	1.950	1.870	1.900	0.210	24,000
2022-04-06	1.740	2.050	1.680	1.990	0.220	92,000
2022-04-04	1.880	1.880	1.880	1.880	0.207	8,000
2022-04-01	1.900	1.900	1.900	1.900	0.210	8,000
2022-03-31	2.000	2.000	2.000	2.000	0.221	0
2022-03-30	2.000	2.000	2.000	2.000	0.221	0
2022-03-29	2.000	2.000	2.000	2.000	0.221	0
2022-03-28	2.000	2.000	2.000	2.000	0.221	4,000
2022-03-25	2.000	2.000	2.000	2.000	0.221	12,000
2022-03-24	2.000	2.000	2.000	2.000	0.221	8,000
2022-03-23	2.000	2.000	2.000	2.000	0.221	12,000
2022-03-22	2.000	2.000	2.000	2.000	0.221	20,000
2022-03-21	1.810	1.810	1.810	1.810	0.200	0
2022-03-18	2.000	2.000	1.800	1.810	0.200	32,000
2022-03-17	1.950	1.950	1.950	1.950	0.215	0
2022-03-16	1.850	1.950	1.850	1.950	0.215	40,000
2022-03-15	1.780	1.780	1.780	1.780	0.196	0
2022-03-14	2.200	2.200	1.700	1.780	0.196	196,000
2022-03-11	2.300	2.300	2.300	2.300	0.254	0
2022-03-10	2.450	2.450	2.300	2.300	0.254	12,000
2022-03-09	2.380	2.390	2.220	2.220	0.245	24,000
2022-03-08	2.400	2.400	2.400	2.400	0.265	0
2022-03-07	2.200	2.400	2.200	2.400	0.265	12,000
2022-03-04	2.440	2.450	2.380	2.380	0.263	12,000
2022-03-03	2.450	2.450	2.350	2.350	0.259	16,000
2022-03-02	2.450	2.450	2.450	2.450	0.270	0
2022-03-01	2.350	2.450	2.350	2.450	0.270	76,000

← NewerPage 19 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.