Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	13.180	14.400	13.160	14.020	1.753	232,000
2025-07-30	11.500	12.980	11.020	12.960	1.620	332,000
2025-07-29	11.000	12.000	11.000	11.600	1.450	168,000
2025-07-28	11.020	11.020	10.900	11.000	1.375	56,000
2025-07-25	11.000	11.500	10.840	11.300	1.413	232,000
2025-07-24	11.820	11.880	10.840	11.240	1.405	140,000
2025-07-23	11.880	12.140	11.720	12.140	1.518	36,000
2025-07-22	11.860	12.100	11.780	12.100	1.513	36,000
2025-07-21	11.700	12.120	11.500	12.120	1.515	44,000
2025-07-18	11.760	12.160	11.400	12.160	1.520	52,000
2025-07-17	12.140	12.140	11.440	11.700	1.463	36,000
2025-07-16	11.760	12.080	11.300	12.000	1.500	52,000
2025-07-15	12.180	12.200	11.760	12.100	1.513	64,000
2025-07-14	11.400	12.020	11.400	11.900	1.488	120,000
2025-07-11	12.000	12.000	10.760	11.380	1.423	64,000
2025-07-10	11.280	11.280	10.600	10.760	1.345	20,000
2025-07-09	12.500	12.500	10.620	10.620	1.328	16,000
2025-07-08	10.940	11.100	10.900	11.100	1.388	36,000
2025-07-07	11.300	11.300	11.300	11.300	1.413	16,000
2025-07-04	11.500	11.500	11.500	11.500	1.438	0
2025-07-03	12.000	12.000	11.500	11.500	1.438	4,000
2025-07-02	11.500	11.500	11.500	11.500	1.438	0
2025-06-30	11.500	11.500	11.500	11.500	1.438	0
2025-06-27	11.560	11.560	11.500	11.500	1.438	4,000
2025-06-26	12.800	12.800	11.520	11.520	1.440	12,000
2025-06-25	12.000	12.400	12.000	12.400	1.550	8,000
2025-06-24	11.100	11.100	10.520	11.020	1.378	76,000
2025-06-23	11.320	11.500	11.040	11.360	1.420	28,000
2025-06-20	11.180	11.180	11.140	11.140	1.393	4,000
2025-06-19	10.800	10.800	10.800	10.800	1.350	4,000
2025-06-18	11.000	11.000	10.900	10.900	1.363	8,000
2025-06-17	10.800	10.940	10.300	10.940	1.368	48,000
2025-06-16	10.740	10.780	10.380	10.520	1.315	88,000
2025-06-13	11.000	11.100	10.420	10.740	1.343	80,000
2025-06-12	11.000	11.000	10.300	10.520	1.315	96,000
2025-06-11	10.720	10.960	10.360	10.920	1.365	88,000
2025-06-10	10.900	11.240	10.520	11.240	1.405	176,000
2025-06-09	11.000	11.020	10.400	10.900	1.363	184,000
2025-06-06	10.980	11.240	10.480	11.220	1.403	72,000
2025-06-05	10.400	11.360	10.300	11.360	1.420	96,000
2025-06-04	10.720	10.880	10.580	10.740	1.343	64,000
2025-06-03	10.760	11.000	10.540	10.680	1.335	120,000
2025-06-02	11.500	11.500	10.620	10.620	1.328	156,000
2025-05-30	11.260	11.540	10.640	11.540	1.443	56,000
2025-05-29	10.780	11.500	10.660	10.700	1.338	72,000
2025-05-28	11.680	11.680	10.960	11.120	1.390	48,000
2025-05-27	10.900	11.660	10.700	11.080	1.385	84,000
2025-05-26	11.660	11.660	11.000	11.000	1.375	76,000
2025-05-23	12.120	12.120	10.500	11.900	1.488	76,000
2025-05-22	11.240	11.540	9.760	11.540	1.443	108,000
2025-05-21	12.600	12.600	10.860	11.020	1.378	132,000
2025-05-20	12.620	12.620	11.860	12.120	1.515	140,000
2025-05-19	12.040	12.940	11.980	11.980	1.498	312,000
2025-05-16	12.500	12.640	12.100	12.320	1.540	136,000
2025-05-15	12.160	12.580	11.920	12.360	1.545	128,000
2025-05-14	13.700	13.700	11.920	12.220	1.528	140,000
2025-05-13	12.240	13.160	12.240	12.460	1.558	116,000
2025-05-12	14.200	14.980	11.920	12.780	1.598	120,000
2025-05-09	13.400	14.740	13.400	14.680	1.835	112,000
2025-05-08	12.400	13.800	12.400	13.800	1.725	132,000

← NewerPage 6 of 21 · 1,231 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.