Gain Plus Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	12.400	13.800	12.400	13.800	1.725	132,000
2025-05-07	11.720	12.840	11.580	12.840	1.605	164,000
2025-05-06	11.800	12.000	11.520	11.620	1.453	132,000
2025-05-02	11.840	12.000	11.200	11.640	1.455	236,000
2025-04-30	12.000	12.300	11.540	11.760	1.470	212,000
2025-04-29	11.500	13.000	11.000	11.900	1.488	268,000
2025-04-28	12.200	12.600	11.800	11.800	1.475	128,000
2025-04-25	13.100	13.700	12.500	12.500	1.563	368,000
2025-04-24	13.560	13.680	13.100	13.100	1.638	172,000
2025-04-23	13.500	14.100	13.360	13.620	1.703	220,000
2025-04-22	13.600	13.900	13.000	13.420	1.678	200,000
2025-04-17	13.600	13.900	12.200	13.480	1.685	536,000
2025-04-16	14.800	14.840	12.700	13.780	1.723	648,000
2025-04-15	14.500	15.100	14.220	15.060	1.883	488,000
2025-04-14	14.620	14.620	13.380	14.520	1.815	348,000
2025-04-11	13.100	14.760	13.060	14.760	1.845	456,000
2025-04-10	13.300	13.800	12.960	13.360	1.670	104,000
2025-04-09	13.300	13.580	12.860	13.040	1.630	188,000
2025-04-08	13.700	14.100	13.000	13.700	1.713	220,000
2025-04-07	13.500	13.740	12.900	13.740	1.718	228,000
2025-04-03	13.820	14.800	13.600	13.600	1.700	416,000
2025-04-02	14.100	14.560	13.840	13.880	1.735	312,000
2025-04-01	13.700	14.600	13.500	13.900	1.738	428,000
2025-03-31	14.100	14.200	13.400	13.820	1.728	256,000
2025-03-28	14.120	14.180	12.800	14.080	1.760	376,000
2025-03-27	14.260	14.600	13.520	14.100	1.763	404,000
2025-03-26	14.520	14.780	13.860	14.100	1.763	244,000
2025-03-25	14.900	14.900	14.180	14.380	1.798	272,000
2025-03-24	14.700	16.300	13.200	14.540	1.818	968,000
2025-03-21	16.000	16.000	10.800	14.400	1.800	8,004,000
2025-03-20	16.840	18.500	15.500	17.340	2.168	2,372,000
2025-03-19	15.620	16.400	15.600	16.100	2.013	276,000
2025-03-18	16.860	17.020	15.700	16.200	2.025	332,000
2025-03-17	16.580	16.860	16.000	16.860	2.108	692,000
2025-03-14	16.800	16.800	15.400	16.400	2.050	472,000
2025-03-13	17.200	17.700	16.400	16.420	2.053	460,000
2025-03-12	18.480	18.700	16.000	16.800	2.100	912,000
2025-03-11	16.940	19.200	16.100	18.420	2.303	836,000
2025-03-10	18.040	18.100	15.800	16.800	2.100	872,000
2025-03-07	16.940	18.100	16.400	18.020	2.253	1,328,000
2025-03-06	17.100	17.500	16.520	16.900	2.113	736,000
2025-03-05	15.900	17.100	15.840	17.000	2.125	1,084,000
2025-03-04	15.160	16.320	15.160	16.320	2.040	908,000
2025-03-03	15.020	15.800	14.540	15.620	1.953	868,000
2025-02-28	15.500	15.660	14.800	15.200	1.900	304,000
2025-02-27	13.000	15.700	13.000	15.500	1.938	816,000
2025-02-26	13.020	13.600	11.440	13.160	1.645	488,000
2025-02-25	13.700	14.080	13.000	13.200	1.650	392,000
2025-02-24	11.400	13.980	11.400	13.680	1.710	1,180,000
2025-02-21	10.500	11.400	10.200	11.360	1.420	616,000
2025-02-20	9.820	10.640	9.650	10.460	1.308	540,000
2025-02-19	9.600	9.870	9.590	9.800	1.225	464,000
2025-02-18	9.570	9.600	9.310	9.590	1.199	380,000
2025-02-17	9.800	10.000	9.420	9.490	1.186	276,000
2025-02-14	9.600	9.950	9.500	9.740	1.218	332,000
2025-02-13	9.650	9.700	9.050	9.480	1.185	384,000
2025-02-12	9.900	9.920	9.200	9.500	1.188	568,000
2025-02-11	9.720	9.890	9.470	9.880	1.235	412,000
2025-02-10	9.900	9.990	9.540	9.830	1.229	524,000
2025-02-07	10.040	10.500	9.900	10.120	1.265	432,000

← NewerPage 7 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.