Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.820 | 4.000 | 3.740 | 4.000 | 4.000 | 4,016,000 |
| 2025-10-24 | 3.790 | 4.000 | 3.380 | 3.950 | 3.950 | 5,352,000 |
| 2025-10-23 | 4.080 | 4.090 | 3.550 | 3.740 | 3.740 | 3,480,000 |
| 2025-10-22 | 4.090 | 4.380 | 4.030 | 4.050 | 4.050 | 8,380,000 |
| 2025-10-21 | 4.310 | 4.310 | 3.790 | 4.060 | 4.060 | 4,780,000 |
| 2025-10-20 | 4.340 | 4.470 | 4.250 | 4.350 | 4.350 | 3,712,000 |
| 2025-10-17 | 4.190 | 4.530 | 4.060 | 4.300 | 4.300 | 4,236,000 |
| 2025-10-16 | 4.590 | 4.640 | 3.920 | 4.160 | 4.160 | 4,360,000 |
| 2025-10-15 | 4.090 | 4.680 | 4.010 | 4.590 | 4.590 | 5,144,000 |
| 2025-10-14 | 3.930 | 4.100 | 3.930 | 4.080 | 4.080 | 3,432,000 |
| 2025-10-13 | 3.550 | 4.040 | 3.120 | 3.920 | 3.920 | 4,036,000 |
| 2025-10-10 | 3.730 | 3.730 | 3.390 | 3.660 | 3.660 | 3,788,000 |
| 2025-10-09 | 3.670 | 3.750 | 3.560 | 3.710 | 3.710 | 9,540,000 |
| 2025-10-08 | 3.560 | 3.800 | 3.520 | 3.650 | 3.650 | 4,664,000 |
| 2025-10-06 | 2.940 | 3.900 | 2.870 | 3.600 | 3.600 | 8,072,000 |
| 2025-10-03 | 2.780 | 3.070 | 2.760 | 2.940 | 2.940 | 5,948,000 |
| 2025-10-02 | 2.700 | 2.840 | 2.660 | 2.800 | 2.800 | 5,472,000 |
| 2025-09-30 | 2.520 | 2.750 | 2.520 | 2.690 | 2.690 | 6,980,000 |
| 2025-09-29 | 2.800 | 2.810 | 2.520 | 2.540 | 2.540 | 6,688,000 |
| 2025-09-26 | 2.800 | 2.830 | 2.520 | 2.790 | 2.790 | 8,428,000 |
| 2025-09-25 | 2.750 | 2.780 | 2.500 | 2.780 | 2.780 | 5,676,000 |
| 2025-09-24 | 2.600 | 2.750 | 2.580 | 2.750 | 2.750 | 9,688,000 |
| 2025-09-23 | 2.500 | 2.640 | 2.480 | 2.570 | 2.570 | 6,008,000 |
| 2025-09-22 | 2.470 | 2.500 | 2.340 | 2.490 | 2.490 | 7,136,000 |
| 2025-09-19 | 2.350 | 2.600 | 2.310 | 2.490 | 2.490 | 7,244,000 |
| 2025-09-18 | 2.410 | 2.420 | 2.310 | 2.370 | 2.370 | 6,568,000 |
| 2025-09-17 | 2.330 | 2.420 | 2.310 | 2.420 | 2.420 | 5,296,000 |
| 2025-09-16 | 2.420 | 2.450 | 2.270 | 2.370 | 2.370 | 1,252,000 |
| 2025-09-15 | 2.400 | 2.450 | 2.050 | 2.300 | 2.300 | 4,356,000 |
| 2025-09-12 | 2.530 | 2.700 | 2.480 | 2.480 | 2.480 | 2,988,000 |
| 2025-09-11 | 2.360 | 2.650 | 2.360 | 2.550 | 2.550 | 8,388,000 |
| 2025-09-10 | 2.300 | 2.360 | 2.270 | 2.360 | 2.360 | 3,740,000 |
| 2025-09-09 | 2.240 | 2.330 | 2.170 | 2.320 | 2.320 | 3,992,000 |
| 2025-09-08 | 2.300 | 2.350 | 2.220 | 2.340 | 2.340 | 4,460,000 |
| 2025-09-05 | 2.280 | 2.300 | 2.150 | 2.280 | 2.280 | 1,344,000 |
| 2025-09-04 | 2.170 | 2.280 | 2.150 | 2.260 | 2.260 | 1,992,000 |
| 2025-09-03 | 2.180 | 2.180 | 2.150 | 2.160 | 2.160 | 172,000 |
| 2025-09-02 | 2.050 | 2.190 | 2.050 | 2.190 | 2.190 | 64,000 |
| 2025-09-01 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1,024,000 |
| 2025-08-29 | 2.180 | 2.200 | 2.100 | 2.180 | 2.180 | 1,152,000 |
| 2025-08-28 | 2.220 | 2.230 | 2.140 | 2.160 | 2.160 | 1,216,000 |
| 2025-08-27 | 2.150 | 2.220 | 2.070 | 2.190 | 2.190 | 1,344,000 |
| 2025-08-26 | 2.200 | 2.200 | 2.160 | 2.190 | 2.190 | 1,120,000 |
| 2025-08-25 | 2.350 | 2.350 | 2.130 | 2.190 | 2.190 | 1,184,000 |
| 2025-08-22 | 2.370 | 2.400 | 2.110 | 2.290 | 2.290 | 992,000 |
| 2025-08-21 | 2.340 | 2.430 | 2.260 | 2.370 | 2.370 | 1,072,000 |
| 2025-08-20 | 2.430 | 2.500 | 2.250 | 2.340 | 2.340 | 2,624,000 |
| 2025-08-19 | 2.000 | 2.450 | 1.870 | 2.430 | 2.430 | 5,312,000 |
| 2025-08-18 | 14.660 | 14.700 | 14.660 | 14.690 | 1.836 | 139,000 |
| 2025-08-15 | 14.400 | 14.600 | 14.400 | 14.600 | 1.825 | 144,000 |
| 2025-08-14 | 14.380 | 14.380 | 14.300 | 14.340 | 1.793 | 140,000 |
| 2025-08-13 | 14.180 | 14.360 | 14.180 | 14.320 | 1.790 | 140,000 |
| 2025-08-12 | 14.100 | 14.200 | 14.100 | 14.180 | 1.773 | 140,000 |
| 2025-08-11 | 14.170 | 14.170 | 13.700 | 13.950 | 1.744 | 80,000 |
| 2025-08-08 | 14.180 | 14.180 | 13.850 | 14.020 | 1.753 | 80,000 |
| 2025-08-07 | 14.160 | 14.180 | 14.080 | 14.140 | 1.768 | 108,000 |
| 2025-08-06 | 13.800 | 14.180 | 13.710 | 14.100 | 1.763 | 156,000 |
| 2025-08-05 | 13.200 | 13.840 | 13.200 | 13.700 | 1.713 | 124,000 |
| 2025-08-04 | 14.000 | 14.000 | 13.400 | 13.400 | 1.675 | 136,000 |
| 2025-08-01 | 14.400 | 14.500 | 13.760 | 13.760 | 1.720 | 106,000 |
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.