Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 0 |
| 2024-11-05 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 24,000 |
| 2024-11-04 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 100,000 |
| 2024-11-01 | 1.950 | 1.950 | 1.850 | 1.850 | 0.231 | 108,000 |
| 2024-10-31 | 1.960 | 1.960 | 1.960 | 1.960 | 0.245 | 0 |
| 2024-10-30 | 1.960 | 1.960 | 1.960 | 1.960 | 0.245 | 0 |
| 2024-10-29 | 1.950 | 1.960 | 1.950 | 1.960 | 0.245 | 64,000 |
| 2024-10-28 | 1.960 | 2.100 | 1.950 | 2.090 | 0.261 | 36,000 |
| 2024-10-25 | 2.260 | 2.260 | 2.260 | 2.260 | 0.283 | 0 |
| 2024-10-24 | 2.260 | 2.260 | 2.260 | 2.260 | 0.283 | 0 |
| 2024-10-23 | 2.260 | 2.260 | 2.260 | 2.260 | 0.283 | 0 |
| 2024-10-22 | 2.290 | 2.290 | 2.290 | 2.290 | 0.286 | 0 |
| 2024-10-21 | 2.200 | 2.290 | 2.100 | 2.290 | 0.286 | 80,000 |
| 2024-10-18 | 1.960 | 1.960 | 1.960 | 1.960 | 0.245 | 0 |
| 2024-10-17 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-10-16 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 20,000 |
| 2024-10-15 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 8,000 |
| 2024-10-14 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-10-10 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-10-09 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-10-08 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 152,000 |
| 2024-10-07 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 124,000 |
| 2024-10-04 | 1.960 | 1.960 | 1.950 | 1.950 | 0.244 | 72,000 |
| 2024-10-03 | 1.960 | 1.960 | 1.960 | 1.960 | 0.245 | 32,000 |
| 2024-10-02 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 8,000 |
| 2024-09-30 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 28,000 |
| 2024-09-27 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 68,000 |
| 2024-09-26 | 1.890 | 1.950 | 1.890 | 1.950 | 0.244 | 4,000 |
| 2024-09-25 | 1.890 | 1.890 | 1.890 | 1.890 | 0.236 | 4,000 |
| 2024-09-24 | 1.950 | 1.950 | 1.890 | 1.890 | 0.236 | 16,000 |
| 2024-09-23 | 1.950 | 1.950 | 1.950 | 1.950 | 0.244 | 0 |
| 2024-09-20 | 1.960 | 1.960 | 1.950 | 1.950 | 0.244 | 64,000 |
| 2024-09-19 | 1.960 | 1.960 | 1.960 | 1.960 | 0.245 | 8,000 |
| 2024-09-17 | 2.140 | 2.140 | 2.140 | 2.140 | 0.268 | 0 |
| 2024-09-16 | 2.150 | 2.150 | 2.140 | 2.140 | 0.268 | 52,000 |
| 2024-09-13 | 2.100 | 2.100 | 1.950 | 1.950 | 0.244 | 12,000 |
| 2024-09-12 | 2.100 | 2.100 | 2.100 | 2.100 | 0.263 | 0 |
| 2024-09-11 | 2.000 | 2.100 | 2.000 | 2.100 | 0.263 | 60,000 |
| 2024-09-10 | 2.050 | 2.050 | 2.050 | 2.050 | 0.256 | 0 |
| 2024-09-09 | 1.950 | 2.050 | 1.950 | 2.050 | 0.256 | 40,000 |
| 2024-09-05 | 2.090 | 2.090 | 2.090 | 2.090 | 0.261 | 0 |
| 2024-09-04 | 2.090 | 2.090 | 2.090 | 2.090 | 0.261 | 0 |
| 2024-09-03 | 1.920 | 2.090 | 1.920 | 2.090 | 0.261 | 56,000 |
| 2024-09-02 | 1.830 | 1.830 | 1.830 | 1.830 | 0.229 | 0 |
| 2024-08-30 | 1.780 | 1.780 | 1.780 | 1.780 | 0.223 | 0 |
| 2024-08-29 | 1.780 | 1.780 | 1.780 | 1.780 | 0.223 | 0 |
| 2024-08-28 | 1.780 | 1.780 | 1.780 | 1.780 | 0.223 | 0 |
| 2024-08-27 | 1.900 | 1.900 | 1.770 | 1.770 | 0.221 | 8,000 |
| 2024-08-26 | 1.890 | 1.890 | 1.890 | 1.890 | 0.236 | 0 |
| 2024-08-23 | 1.940 | 1.950 | 1.780 | 1.890 | 0.236 | 20,000 |
| 2024-08-22 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 0 |
| 2024-08-21 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 0 |
| 2024-08-20 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 0 |
| 2024-08-19 | 1.900 | 1.900 | 1.900 | 1.900 | 0.238 | 0 |
| 2024-08-16 | 1.880 | 1.900 | 1.880 | 1.900 | 0.238 | 20,000 |
| 2024-08-15 | 1.880 | 1.880 | 1.880 | 1.880 | 0.235 | 12,000 |
| 2024-08-14 | 1.850 | 1.870 | 1.850 | 1.870 | 0.234 | 132,000 |
| 2024-08-13 | 1.650 | 1.650 | 1.650 | 1.650 | 0.206 | 0 |
| 2024-08-12 | 1.620 | 1.620 | 1.620 | 1.620 | 0.203 | 0 |
| 2024-08-09 | 1.620 | 1.620 | 1.620 | 1.620 | 0.203 | 0 |
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.