Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7.000 | 7.240 | 6.840 | 7.060 | 7.060 | 2,880,000 |
| 2026-01-22 | 7.210 | 7.210 | 6.760 | 7.000 | 7.000 | 2,812,000 |
| 2026-01-21 | 6.960 | 7.270 | 6.960 | 7.210 | 7.210 | 6,040,000 |
| 2026-01-20 | 6.750 | 7.200 | 6.640 | 6.930 | 6.930 | 5,282,278 |
| 2026-01-19 | 6.590 | 6.750 | 6.410 | 6.750 | 6.750 | 5,666,277 |
| 2026-01-16 | 6.630 | 6.650 | 6.320 | 6.600 | 6.600 | 3,856,000 |
| 2026-01-15 | 6.140 | 6.650 | 6.140 | 6.630 | 6.630 | 5,594,192 |
| 2026-01-14 | 6.190 | 6.200 | 6.020 | 6.140 | 6.140 | 2,580,000 |
| 2026-01-13 | 6.120 | 6.350 | 6.100 | 6.190 | 6.190 | 2,968,000 |
| 2026-01-12 | 6.050 | 6.150 | 5.910 | 6.120 | 6.120 | 2,508,000 |
| 2026-01-09 | 6.290 | 6.300 | 5.990 | 6.050 | 6.050 | 2,196,000 |
| 2026-01-08 | 6.230 | 6.340 | 6.070 | 6.290 | 6.290 | 7,552,000 |
| 2026-01-07 | 5.940 | 6.280 | 5.940 | 6.230 | 6.230 | 2,932,000 |
| 2026-01-06 | 5.950 | 6.000 | 5.790 | 5.940 | 5.940 | 2,584,000 |
| 2026-01-05 | 6.160 | 6.210 | 5.900 | 5.950 | 5.950 | 2,732,000 |
| 2026-01-02 | 6.200 | 6.260 | 5.960 | 6.160 | 6.160 | 2,548,000 |
| 2025-12-31 | 5.950 | 6.200 | 5.600 | 6.200 | 6.200 | 1,344,000 |
| 2025-12-30 | 6.090 | 6.100 | 5.530 | 5.970 | 5.970 | 3,044,000 |
| 2025-12-29 | 6.190 | 6.250 | 5.940 | 6.090 | 6.090 | 2,684,000 |
| 2025-12-24 | 5.850 | 6.200 | 5.800 | 6.180 | 6.180 | 2,212,000 |
| 2025-12-23 | 5.790 | 5.860 | 5.660 | 5.850 | 5.850 | 3,076,000 |
| 2025-12-22 | 5.690 | 5.900 | 5.590 | 5.790 | 5.790 | 3,616,000 |
| 2025-12-19 | 5.550 | 5.700 | 5.340 | 5.650 | 5.650 | 3,048,000 |
| 2025-12-18 | 5.290 | 5.810 | 5.220 | 5.550 | 5.550 | 5,292,000 |
| 2025-12-17 | 5.300 | 5.400 | 5.010 | 5.240 | 5.240 | 2,955,990 |
| 2025-12-16 | 5.340 | 5.410 | 5.210 | 5.260 | 5.260 | 5,356,000 |
| 2025-12-15 | 5.300 | 5.340 | 5.120 | 5.310 | 5.310 | 5,220,000 |
| 2025-12-12 | 5.250 | 5.350 | 5.150 | 5.290 | 5.290 | 6,624,000 |
| 2025-12-11 | 5.090 | 5.350 | 4.990 | 5.220 | 5.220 | 3,024,000 |
| 2025-12-10 | 5.350 | 5.350 | 4.750 | 5.030 | 5.030 | 5,504,000 |
| 2025-12-09 | 5.440 | 5.510 | 5.270 | 5.300 | 5.300 | 2,852,000 |
| 2025-12-08 | 5.210 | 5.500 | 5.120 | 5.440 | 5.440 | 3,640,000 |
| 2025-12-05 | 4.800 | 5.210 | 4.780 | 5.210 | 5.210 | 3,992,000 |
| 2025-12-04 | 4.950 | 4.990 | 4.500 | 4.740 | 4.740 | 3,796,000 |
| 2025-12-03 | 4.600 | 5.000 | 4.530 | 4.950 | 4.950 | 5,012,000 |
| 2025-12-02 | 4.720 | 5.010 | 4.220 | 4.570 | 4.570 | 3,324,000 |
| 2025-12-01 | 4.730 | 4.730 | 4.340 | 4.690 | 4.690 | 3,176,000 |
| 2025-11-28 | 4.800 | 4.800 | 4.250 | 4.600 | 4.600 | 2,988,000 |
| 2025-11-27 | 4.690 | 4.870 | 4.510 | 4.820 | 4.820 | 22,732,000 |
| 2025-11-26 | 4.870 | 5.050 | 4.360 | 4.680 | 4.680 | 4,956,400 |
| 2025-11-25 | 4.600 | 5.050 | 4.600 | 4.870 | 4.870 | 3,936,000 |
| 2025-11-24 | 4.560 | 4.650 | 4.420 | 4.600 | 4.600 | 2,948,000 |
| 2025-11-21 | 4.560 | 4.670 | 4.340 | 4.530 | 4.530 | 2,412,000 |
| 2025-11-20 | 4.530 | 4.680 | 4.400 | 4.680 | 4.680 | 2,672,000 |
| 2025-11-19 | 4.530 | 4.840 | 4.160 | 4.380 | 4.380 | 3,812,000 |
| 2025-11-18 | 4.950 | 4.950 | 4.340 | 4.600 | 4.600 | 4,352,000 |
| 2025-11-17 | 4.750 | 5.040 | 4.680 | 4.830 | 4.830 | 3,320,000 |
| 2025-11-14 | 4.500 | 4.800 | 4.340 | 4.740 | 4.740 | 2,864,000 |
| 2025-11-13 | 4.390 | 4.550 | 4.270 | 4.440 | 4.440 | 3,512,000 |
| 2025-11-12 | 4.600 | 4.600 | 4.070 | 4.330 | 4.330 | 4,328,000 |
| 2025-11-11 | 4.550 | 4.950 | 4.260 | 4.560 | 4.560 | 3,704,000 |
| 2025-11-10 | 4.200 | 4.690 | 4.080 | 4.490 | 4.490 | 3,448,000 |
| 2025-11-07 | 4.080 | 4.280 | 3.920 | 4.180 | 4.180 | 1,980,000 |
| 2025-11-06 | 4.130 | 4.420 | 4.030 | 4.180 | 4.180 | 3,104,000 |
| 2025-11-05 | 3.890 | 4.050 | 3.750 | 4.050 | 4.050 | 3,720,000 |
| 2025-11-04 | 3.600 | 3.900 | 3.560 | 3.850 | 3.850 | 3,184,000 |
| 2025-11-03 | 3.740 | 3.860 | 3.500 | 3.570 | 3.570 | 2,912,000 |
| 2025-10-31 | 3.910 | 4.000 | 3.600 | 3.700 | 3.700 | 3,836,000 |
| 2025-10-30 | 3.820 | 4.060 | 3.670 | 4.000 | 4.000 | 3,484,000 |
| 2025-10-28 | 3.870 | 3.930 | 3.410 | 3.750 | 3.750 | 2,948,000 |
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.