Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 10.640 | 11.080 | 10.200 | 10.520 | 1.315 | 625,000 |
| 2025-02-05 | 10.080 | 11.660 | 10.080 | 11.000 | 1.375 | 995,000 |
| 2025-02-04 | 9.900 | 10.100 | 9.650 | 10.080 | 1.260 | 408,000 |
| 2025-02-03 | 10.000 | 10.020 | 9.640 | 9.740 | 1.218 | 416,000 |
| 2025-01-28 | 10.100 | 10.120 | 9.700 | 9.700 | 1.213 | 388,000 |
| 2025-01-27 | 10.200 | 10.240 | 9.800 | 10.020 | 1.253 | 588,000 |
| 2025-01-24 | 10.180 | 10.340 | 10.040 | 10.340 | 1.293 | 252,000 |
| 2025-01-23 | 9.780 | 10.480 | 9.750 | 10.360 | 1.295 | 396,000 |
| 2025-01-22 | 9.990 | 10.000 | 9.720 | 9.940 | 1.243 | 2,376,000 |
| 2025-01-21 | 9.450 | 10.080 | 9.450 | 9.950 | 1.244 | 864,000 |
| 2025-01-20 | 9.600 | 10.040 | 9.550 | 9.910 | 1.239 | 468,000 |
| 2025-01-17 | 9.500 | 9.800 | 9.350 | 9.780 | 1.223 | 540,000 |
| 2025-01-16 | 9.400 | 9.850 | 9.360 | 9.850 | 1.231 | 444,000 |
| 2025-01-15 | 9.400 | 9.800 | 9.350 | 9.700 | 1.213 | 453,000 |
| 2025-01-14 | 9.900 | 10.440 | 9.800 | 10.000 | 1.250 | 420,000 |
| 2025-01-13 | 11.000 | 11.000 | 10.000 | 10.200 | 1.275 | 400,000 |
| 2025-01-10 | 10.200 | 11.620 | 10.100 | 10.400 | 1.300 | 332,000 |
| 2025-01-09 | 10.000 | 11.040 | 9.930 | 10.860 | 1.358 | 1,160,000 |
| 2025-01-08 | 9.900 | 10.680 | 9.650 | 9.900 | 1.238 | 620,000 |
| 2025-01-07 | 10.000 | 10.300 | 9.600 | 9.940 | 1.243 | 488,000 |
| 2025-01-06 | 10.000 | 10.680 | 9.700 | 10.360 | 1.295 | 552,000 |
| 2025-01-03 | 11.100 | 11.320 | 10.360 | 10.600 | 1.325 | 448,000 |
| 2025-01-02 | 10.480 | 11.180 | 10.220 | 10.860 | 1.358 | 528,000 |
| 2024-12-31 | 8.800 | 10.600 | 8.270 | 10.200 | 1.275 | 308,000 |
| 2024-12-30 | 8.400 | 8.600 | 8.310 | 8.550 | 1.069 | 580,000 |
| 2024-12-27 | 7.900 | 8.790 | 7.900 | 8.280 | 1.035 | 800,000 |
| 2024-12-24 | 8.700 | 8.700 | 7.820 | 8.100 | 1.013 | 488,000 |
| 2024-12-23 | 8.790 | 9.000 | 7.700 | 8.050 | 1.006 | 684,000 |
| 2024-12-20 | 8.000 | 8.240 | 7.600 | 8.210 | 1.026 | 640,000 |
| 2024-12-19 | 5.860 | 8.300 | 5.370 | 7.730 | 0.966 | 1,010,000 |
| 2024-12-18 | 4.000 | 6.000 | 4.000 | 5.360 | 0.670 | 3,040,400 |
| 2024-12-17 | 2.020 | 4.000 | 2.020 | 4.000 | 0.500 | 1,171,000 |
| 2024-12-16 | 2.020 | 2.020 | 2.020 | 2.020 | 0.253 | 0 |
| 2024-12-13 | 2.020 | 2.020 | 2.020 | 2.020 | 0.253 | 0 |
| 2024-12-12 | 2.020 | 2.020 | 2.020 | 2.020 | 0.253 | 0 |
| 2024-12-11 | 2.020 | 2.020 | 2.020 | 2.020 | 0.253 | 0 |
| 2024-12-10 | 2.020 | 2.020 | 2.020 | 2.020 | 0.253 | 0 |
| 2024-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 0.250 | 4,000 |
| 2024-12-06 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 4,000 |
| 2024-12-05 | 2.000 | 2.000 | 1.880 | 1.880 | 0.235 | 32,000 |
| 2024-12-04 | 2.000 | 2.000 | 1.950 | 1.950 | 0.244 | 20,000 |
| 2024-12-03 | 1.940 | 2.000 | 1.820 | 2.000 | 0.250 | 28,000 |
| 2024-12-02 | 1.900 | 1.900 | 1.800 | 1.810 | 0.226 | 24,000 |
| 2024-11-29 | 2.000 | 2.000 | 1.960 | 1.990 | 0.249 | 8,000 |
| 2024-11-28 | 2.060 | 2.060 | 1.990 | 2.000 | 0.250 | 28,000 |
| 2024-11-27 | 2.070 | 2.080 | 1.950 | 2.000 | 0.250 | 40,000 |
| 2024-11-26 | 2.000 | 2.070 | 2.000 | 2.070 | 0.259 | 32,000 |
| 2024-11-25 | 1.990 | 1.990 | 1.990 | 1.990 | 0.249 | 0 |
| 2024-11-22 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-21 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-20 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-19 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-18 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-15 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-11-14 | 1.800 | 1.800 | 1.800 | 1.800 | 0.225 | 16,000 |
| 2024-11-13 | 1.800 | 1.800 | 1.800 | 1.800 | 0.225 | 0 |
| 2024-11-12 | 1.800 | 1.800 | 1.800 | 1.800 | 0.225 | 0 |
| 2024-11-11 | 1.900 | 1.900 | 1.800 | 1.800 | 0.225 | 56,000 |
| 2024-11-08 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 88,000 |
| 2024-11-07 | 1.900 | 1.900 | 1.850 | 1.850 | 0.231 | 136,000 |
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.