Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.330 | 4.400 | 4.210 | 4.250 | 4.250 | 2,008,000 |
| 2026-04-24 | 4.350 | 4.480 | 4.220 | 4.260 | 4.260 | 2,452,000 |
| 2026-04-23 | 4.200 | 4.350 | 3.950 | 4.280 | 4.280 | 2,572,000 |
| 2026-04-22 | 4.120 | 4.140 | 3.780 | 4.000 | 4.000 | 1,696,000 |
| 2026-04-21 | 4.230 | 4.300 | 3.940 | 4.070 | 4.070 | 1,336,000 |
| 2026-04-20 | 4.170 | 4.290 | 4.050 | 4.200 | 4.200 | 2,144,000 |
| 2026-04-17 | 4.340 | 4.340 | 4.010 | 4.250 | 4.250 | 1,340,000 |
| 2026-04-16 | 4.580 | 4.580 | 4.190 | 4.300 | 4.300 | 1,220,000 |
| 2026-04-15 | 4.800 | 4.800 | 4.210 | 4.530 | 4.530 | 1,836,000 |
| 2026-04-14 | 4.740 | 4.850 | 4.490 | 4.600 | 4.600 | 2,356,000 |
| 2026-04-13 | 4.700 | 4.700 | 4.550 | 4.700 | 4.700 | 2,572,000 |
| 2026-04-10 | 4.480 | 4.990 | 4.480 | 4.670 | 4.670 | 2,160,000 |
| 2026-04-09 | 4.450 | 4.480 | 4.100 | 4.430 | 4.430 | 2,400,000 |
| 2026-04-08 | 4.300 | 4.440 | 4.140 | 4.390 | 4.390 | 2,196,000 |
| 2026-04-02 | 4.300 | 4.300 | 3.810 | 4.250 | 4.250 | 2,788,000 |
| 2026-04-01 | 4.450 | 4.670 | 4.160 | 4.200 | 4.200 | 3,064,000 |
| 2026-03-31 | 4.590 | 4.590 | 4.200 | 4.400 | 4.400 | 1,820,000 |
| 2026-03-30 | 4.640 | 4.640 | 4.100 | 4.400 | 4.400 | 2,508,000 |
| 2026-03-27 | 4.550 | 4.550 | 4.310 | 4.390 | 4.390 | 2,980,000 |
| 2026-03-26 | 4.540 | 4.540 | 4.110 | 4.330 | 4.330 | 2,108,000 |
| 2026-03-25 | 4.480 | 4.720 | 4.250 | 4.320 | 4.320 | 3,684,000 |
| 2026-03-24 | 4.430 | 4.550 | 4.220 | 4.260 | 4.260 | 4,236,000 |
| 2026-03-23 | 4.440 | 4.500 | 4.300 | 4.340 | 4.340 | 2,336,000 |
| 2026-03-20 | 4.780 | 4.780 | 4.200 | 4.200 | 4.200 | 1,886,747 |
| 2026-03-19 | 4.810 | 4.810 | 4.320 | 4.460 | 4.460 | 300,000 |
| 2026-03-18 | 4.510 | 4.790 | 4.340 | 4.490 | 4.490 | 1,512,000 |
| 2026-03-17 | 4.500 | 4.750 | 4.260 | 4.620 | 4.620 | 1,668,000 |
| 2026-03-16 | 4.500 | 4.600 | 4.150 | 4.240 | 4.240 | 624,000 |
| 2026-03-13 | 4.680 | 4.680 | 4.120 | 4.230 | 4.230 | 4,684,000 |
| 2026-03-12 | 4.640 | 4.640 | 4.350 | 4.550 | 4.550 | 3,872,000 |
| 2026-03-11 | 5.040 | 5.040 | 4.460 | 4.590 | 4.590 | 3,536,000 |
| 2026-03-10 | 4.910 | 4.950 | 4.330 | 4.600 | 4.600 | 3,312,000 |
| 2026-03-09 | 4.500 | 4.870 | 3.160 | 4.530 | 4.530 | 4,992,000 |
| 2026-03-06 | 5.900 | 5.930 | 4.540 | 4.580 | 4.580 | 4,176,000 |
| 2026-03-05 | 5.860 | 6.200 | 5.740 | 5.740 | 5.740 | 3,224,000 |
| 2026-03-04 | 6.060 | 6.160 | 5.710 | 5.860 | 5.860 | 3,340,000 |
| 2026-03-03 | 6.240 | 6.370 | 5.940 | 6.160 | 6.160 | 3,328,000 |
| 2026-03-02 | 6.350 | 6.450 | 6.160 | 6.240 | 6.240 | 2,968,000 |
| 2026-02-27 | 6.220 | 6.350 | 6.080 | 6.340 | 6.340 | 3,320,000 |
| 2026-02-26 | 6.110 | 6.250 | 5.950 | 6.200 | 6.200 | 3,420,000 |
| 2026-02-25 | 6.230 | 6.300 | 6.080 | 6.100 | 6.100 | 2,292,000 |
| 2026-02-24 | 6.640 | 6.640 | 5.950 | 6.120 | 6.120 | 1,676,000 |
| 2026-02-23 | 7.000 | 7.040 | 6.380 | 6.580 | 6.580 | 2,212,000 |
| 2026-02-20 | 7.090 | 7.140 | 6.820 | 7.020 | 7.020 | 2,916,000 |
| 2026-02-16 | 6.730 | 7.150 | 6.730 | 7.090 | 7.090 | 1,860,000 |
| 2026-02-13 | 6.850 | 6.860 | 6.600 | 6.720 | 6.720 | 3,056,000 |
| 2026-02-12 | 7.010 | 7.050 | 6.700 | 6.850 | 6.850 | 3,124,000 |
| 2026-02-11 | 6.760 | 7.010 | 6.760 | 7.010 | 7.010 | 4,056,000 |
| 2026-02-10 | 6.830 | 6.900 | 6.670 | 6.830 | 6.830 | 2,964,000 |
| 2026-02-09 | 6.240 | 6.850 | 6.210 | 6.830 | 6.830 | 4,716,000 |
| 2026-02-06 | 6.440 | 6.470 | 6.000 | 6.250 | 6.250 | 2,488,000 |
| 2026-02-05 | 6.600 | 6.780 | 6.310 | 6.320 | 6.320 | 2,516,000 |
| 2026-02-04 | 6.480 | 6.600 | 6.310 | 6.600 | 6.600 | 3,704,000 |
| 2026-02-03 | 6.300 | 6.600 | 6.300 | 6.490 | 6.490 | 2,964,000 |
| 2026-02-02 | 6.650 | 6.750 | 6.200 | 6.420 | 6.420 | 2,244,000 |
| 2026-01-30 | 7.000 | 7.090 | 6.540 | 6.650 | 6.650 | 2,976,000 |
| 2026-01-29 | 6.800 | 7.000 | 6.760 | 7.000 | 7.000 | 4,112,000 |
| 2026-01-28 | 6.790 | 6.950 | 6.610 | 6.800 | 6.800 | 4,036,000 |
| 2026-01-27 | 7.070 | 7.070 | 6.600 | 6.750 | 6.750 | 1,972,000 |
| 2026-01-26 | 7.060 | 7.190 | 6.950 | 7.100 | 7.100 | 2,660,000 |
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.