Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.650	2.660	2.420	2.480	0.274	944,000
2022-02-25	2.620	2.840	2.520	2.580	0.285	1,108,000
2022-02-24	2.780	2.780	2.560	2.630	0.290	976,000
2022-02-23	2.740	2.800	2.700	2.700	0.298	36,000
2022-02-22	2.700	2.830	2.630	2.700	0.298	76,000
2022-02-21	2.400	2.860	2.340	2.800	0.309	104,000
2022-02-18	2.450	2.460	2.430	2.460	0.271	32,000
2022-02-17	2.700	2.700	2.410	2.410	0.266	28,000
2022-02-16	2.640	2.640	2.640	2.640	0.291	0
2022-02-15	2.640	2.640	2.640	2.640	0.291	0
2022-02-14	2.640	2.640	2.640	2.640	0.291	0
2022-02-11	2.710	2.710	2.640	2.640	0.291	28,000
2022-02-10	2.850	2.950	2.800	2.810	0.310	240,000
2022-02-09	2.800	2.830	2.600	2.830	0.312	44,000
2022-02-08	2.810	2.850	2.630	2.800	0.309	216,000
2022-02-07	2.900	3.000	2.830	2.920	0.322	408,000
2022-02-04	2.800	2.980	1.500	2.850	0.315	487,000
2022-01-31	2.860	2.900	2.800	2.890	0.319	5,904,000
2022-01-28	2.800	2.950	2.590	2.800	0.309	7,673,000
2022-01-27	2.800	2.800	2.360	2.750	0.303	780,000
2022-01-26	2.450	2.720	2.450	2.720	0.300	572,000
2022-01-25	2.320	2.580	2.270	2.580	0.285	364,000
2022-01-24	2.070	2.400	2.050	2.400	0.265	400,000
2022-01-21	2.040	2.230	1.970	2.230	0.246	328,000
2022-01-20	1.960	2.100	1.960	2.090	0.231	144,000
2022-01-19	1.760	1.910	1.650	1.910	0.211	520,000
2022-01-18	1.550	1.760	1.550	1.760	0.194	76,000
2022-01-17	1.550	1.640	1.540	1.620	0.179	720,000
2022-01-14	1.840	1.840	1.550	1.680	0.185	164,000
2022-01-13	1.960	1.970	1.840	1.840	0.203	52,000
2022-01-12	1.880	1.880	1.850	1.850	0.204	28,000
2022-01-11	1.950	1.950	1.900	1.900	0.210	44,000
2022-01-10	2.050	2.050	1.920	1.920	0.212	56,000
2022-01-07	2.100	2.100	2.100	2.100	0.232	20,000
2022-01-06	2.100	2.100	2.100	2.100	0.232	28,000
2022-01-05	2.000	2.000	2.000	2.000	0.221	0
2022-01-04	2.000	2.000	2.000	2.000	0.221	0
2022-01-03	2.000	2.000	2.000	2.000	0.221	0
2021-12-31	2.000	2.000	2.000	2.000	0.221	0
2021-12-30	2.000	2.000	2.000	2.000	0.221	0
2021-12-29	2.000	2.000	2.000	2.000	0.221	0
2021-12-28	2.000	2.000	2.000	2.000	0.221	0
2021-12-24	2.000	2.000	2.000	2.000	0.221	0
2021-12-23	2.000	2.000	2.000	2.000	0.221	0
2021-12-22	2.000	2.000	2.000	2.000	0.221	0
2021-12-21	2.000	2.000	2.000	2.000	0.221	0
2021-12-20	2.000	2.000	2.000	2.000	0.221	0
2021-12-17	2.000	2.000	2.000	2.000	0.221	0
2021-12-16	2.000	2.000	2.000	2.000	0.221	0
2021-12-15	2.000	2.000	2.000	2.000	0.221	0
2021-12-14	2.000	2.000	2.000	2.000	0.221	0
2021-12-13	2.000	2.000	2.000	2.000	0.221	20,000
2021-12-10	2.000	2.000	2.000	2.000	0.221	0
2021-12-09	2.000	2.000	2.000	2.000	0.221	0
2021-12-08	2.000	2.000	2.000	2.000	0.221	0
2021-12-07	2.000	2.000	2.000	2.000	0.221	0
2021-12-06	2.000	2.000	2.000	2.000	0.221	0
2021-12-03	2.000	2.000	2.000	2.000	0.221	0
2021-12-02	2.000	2.000	2.000	2.000	0.221	0
2021-12-01	2.000	2.000	2.000	2.000	0.221	0

← NewerPage 20 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.