Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.700 | 6.150 | 5.240 | 6.000 | 6.000 | 2,302,000 |
| 2026-07-23 | 4.900 | 5.840 | 4.810 | 5.630 | 5.630 | 1,944,000 |
| 2026-07-22 | 4.880 | 4.990 | 4.300 | 4.990 | 4.990 | 2,276,000 |
| 2026-07-21 | 5.140 | 5.200 | 4.600 | 4.800 | 4.800 | 2,192,000 |
| 2026-07-20 | 5.180 | 5.860 | 4.790 | 5.000 | 5.000 | 2,519,680 |
| 2026-07-17 | 5.770 | 5.770 | 4.880 | 5.100 | 5.100 | 2,312,000 |
| 2026-07-16 | 5.850 | 5.910 | 5.570 | 5.880 | 5.880 | 2,160,000 |
| 2026-07-15 | 6.040 | 6.290 | 5.710 | 5.750 | 5.750 | 1,832,000 |
| 2026-07-14 | 5.850 | 6.100 | 5.600 | 6.100 | 6.100 | 1,776,000 |
| 2026-07-13 | 6.500 | 6.500 | 5.900 | 5.900 | 5.900 | 1,772,000 |
| 2026-07-10 | 6.880 | 6.900 | 6.020 | 6.780 | 6.780 | 3,808,000 |
| 2026-07-09 | 6.300 | 7.070 | 6.100 | 6.780 | 6.780 | 4,896,000 |
| 2026-07-08 | 6.020 | 6.500 | 5.910 | 6.460 | 6.460 | 3,812,000 |
| 2026-07-07 | 6.300 | 6.480 | 5.960 | 5.990 | 5.990 | 1,224,000 |
| 2026-07-06 | 6.970 | 6.970 | 5.910 | 6.400 | 6.400 | 2,336,000 |
| 2026-07-03 | 6.600 | 7.200 | 6.460 | 6.950 | 6.950 | 4,900,000 |
| 2026-07-02 | 6.070 | 6.700 | 5.990 | 6.690 | 6.690 | 2,308,000 |
| 2026-06-30 | 6.730 | 6.800 | 5.610 | 5.950 | 5.950 | 2,624,000 |
| 2026-06-29 | 5.710 | 6.720 | 5.570 | 6.720 | 6.720 | 4,764,000 |
| 2026-06-26 | 5.830 | 5.830 | 5.540 | 5.650 | 5.650 | 2,876,000 |
| 2026-06-25 | 5.770 | 5.910 | 5.610 | 5.780 | 5.780 | 1,728,000 |
| 2026-06-24 | 5.900 | 5.990 | 5.540 | 5.720 | 5.720 | 2,716,150 |
| 2026-06-23 | 5.910 | 5.980 | 5.710 | 5.870 | 5.870 | 1,768,150 |
| 2026-06-22 | 5.860 | 5.950 | 5.640 | 5.860 | 5.860 | 2,280,000 |
| 2026-06-18 | 6.040 | 6.150 | 5.760 | 5.800 | 5.800 | 1,904,000 |
| 2026-06-17 | 6.250 | 6.300 | 6.000 | 6.000 | 6.000 | 1,976,000 |
| 2026-06-16 | 5.890 | 6.410 | 5.820 | 6.220 | 6.220 | 1,692,000 |
| 2026-06-15 | 6.550 | 6.580 | 5.710 | 5.840 | 5.840 | 2,268,000 |
| 2026-06-12 | 6.450 | 6.900 | 6.360 | 6.460 | 6.460 | 3,064,000 |
| 2026-06-11 | 6.750 | 6.800 | 6.340 | 6.380 | 6.380 | 4,672,000 |
| 2026-06-10 | 6.150 | 6.960 | 6.010 | 6.650 | 6.650 | 10,728,000 |
| 2026-06-09 | 6.230 | 6.400 | 6.000 | 6.150 | 6.150 | 1,104,000 |
| 2026-06-08 | 6.240 | 6.460 | 5.860 | 6.170 | 6.170 | 1,724,000 |
| 2026-06-05 | 6.850 | 6.860 | 6.250 | 6.250 | 6.250 | 1,792,000 |
| 2026-06-04 | 6.390 | 6.840 | 5.950 | 6.820 | 6.820 | 2,808,000 |
| 2026-06-03 | 7.200 | 7.230 | 6.250 | 6.310 | 6.310 | 2,499,860 |
| 2026-06-02 | 7.100 | 7.440 | 6.850 | 7.300 | 7.300 | 2,420,000 |
| 2026-06-01 | 7.100 | 7.720 | 7.010 | 7.070 | 7.070 | 6,232,000 |
| 2026-05-29 | 7.200 | 7.300 | 7.040 | 7.200 | 7.200 | 2,948,000 |
| 2026-05-28 | 7.100 | 7.390 | 7.000 | 7.200 | 7.200 | 5,060,000 |
| 2026-05-27 | 6.750 | 7.390 | 6.710 | 7.240 | 7.240 | 5,072,000 |
| 2026-05-26 | 6.540 | 6.960 | 6.350 | 6.960 | 6.960 | 2,896,000 |
| 2026-05-22 | 6.400 | 6.640 | 6.240 | 6.490 | 6.490 | 1,700,000 |
| 2026-05-21 | 6.800 | 6.800 | 6.290 | 6.460 | 6.460 | 2,436,000 |
| 2026-05-20 | 6.200 | 6.700 | 6.000 | 6.700 | 6.700 | 5,064,000 |
| 2026-05-19 | 6.390 | 6.540 | 5.350 | 6.340 | 6.340 | 3,332,000 |
| 2026-05-18 | 6.200 | 6.860 | 6.080 | 6.430 | 6.430 | 3,288,000 |
| 2026-05-15 | 5.400 | 6.210 | 5.340 | 6.130 | 6.130 | 3,260,000 |
| 2026-05-14 | 5.250 | 5.490 | 4.590 | 5.410 | 5.410 | 2,848,000 |
| 2026-05-13 | 4.480 | 5.540 | 4.410 | 5.190 | 5.190 | 2,100,000 |
| 2026-05-12 | 4.300 | 4.490 | 4.300 | 4.430 | 4.430 | 1,520,000 |
| 2026-05-11 | 4.500 | 4.640 | 4.330 | 4.340 | 4.340 | 1,492,000 |
| 2026-05-08 | 4.650 | 4.750 | 4.390 | 4.450 | 4.450 | 1,556,000 |
| 2026-05-07 | 4.480 | 4.590 | 4.390 | 4.590 | 4.590 | 1,296,000 |
| 2026-05-06 | 4.480 | 4.480 | 4.370 | 4.410 | 4.410 | 856,000 |
| 2026-05-05 | 4.550 | 4.640 | 4.370 | 4.400 | 4.400 | 2,468,000 |
| 2026-05-04 | 4.540 | 4.730 | 4.450 | 4.510 | 4.510 | 2,572,000 |
| 2026-04-30 | 4.600 | 4.610 | 4.360 | 4.480 | 4.480 | 2,544,000 |
| 2026-04-29 | 4.410 | 4.630 | 4.250 | 4.500 | 4.500 | 2,652,000 |
| 2026-04-28 | 4.200 | 4.480 | 4.090 | 4.400 | 4.400 | 2,816,000 |
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.