Gain Plus Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.600 | 5.885 | 5.555 | 5.795 | 5.795 | 3,604,000 |
| 2026-10-16 | 5.565 | 5.890 | 5.535 | 5.655 | 5.655 | 3,532,000 |
| 2026-10-15 | 5.755 | 5.950 | 5.500 | 5.615 | 5.615 | 3,320,000 |
| 2026-10-14 | 6.100 | 6.125 | 5.495 | 5.865 | 5.865 | 3,112,000 |
| 2026-10-13 | 6.700 | 6.955 | 6.150 | 6.170 | 6.170 | 4,132,000 |
| 2026-10-12 | 6.600 | 6.995 | 6.450 | 6.835 | 6.835 | 6,528,000 |
| 2026-10-09 | 6.565 | 6.870 | 6.500 | 6.600 | 6.600 | 2,348,000 |
| 2026-10-08 | 5.725 | 6.500 | 5.545 | 6.495 | 6.495 | 5,800,000 |
| 2026-10-07 | 5.685 | 5.900 | 5.595 | 5.660 | 5.660 | 6,240,000 |
| 2026-10-06 | 5.655 | 5.840 | 5.650 | 5.700 | 5.700 | 7,352,000 |
| 2026-10-05 | 5.560 | 5.830 | 5.450 | 5.720 | 5.720 | 7,052,000 |
| 2026-10-02 | 5.995 | 6.040 | 5.470 | 5.565 | 5.565 | 2,976,000 |
| 2026-09-30 | 5.460 | 6.000 | 5.450 | 5.815 | 5.815 | 6,364,147 |
| 2026-09-29 | 5.640 | 5.650 | 5.355 | 5.400 | 5.400 | 6,620,000 |
| 2026-09-28 | 5.270 | 5.615 | 5.270 | 5.505 | 5.505 | 5,104,000 |
| 2026-09-25 | 5.340 | 5.415 | 5.225 | 5.325 | 5.325 | 984,000 |
| 2026-09-24 | 5.250 | 5.410 | 5.160 | 5.410 | 5.410 | 2,036,000 |
| 2026-09-23 | 5.245 | 5.395 | 5.210 | 5.390 | 5.390 | 2,180,000 |
| 2026-09-22 | 5.130 | 5.450 | 5.125 | 5.300 | 5.300 | 2,520,000 |
| 2026-09-21 | 4.780 | 5.400 | 4.780 | 5.170 | 5.170 | 2,864,000 |
| 2026-09-18 | 5.095 | 5.150 | 4.820 | 4.820 | 4.820 | 1,564,000 |
| 2026-09-17 | 5.005 | 5.140 | 4.875 | 5.140 | 5.140 | 1,040,000 |
| 2026-09-16 | 4.950 | 5.145 | 4.925 | 5.075 | 5.075 | 1,396,000 |
| 2026-09-15 | 5.150 | 5.200 | 4.880 | 5.000 | 5.000 | 4,520,000 |
| 2026-09-14 | 5.200 | 5.280 | 4.910 | 5.200 | 5.200 | 2,056,000 |
| 2026-09-11 | 5.150 | 5.315 | 5.095 | 5.315 | 5.315 | 2,108,000 |
| 2026-09-10 | 5.245 | 5.355 | 5.120 | 5.175 | 5.175 | 1,704,000 |
| 2026-09-09 | 5.305 | 5.515 | 5.200 | 5.235 | 5.235 | 3,008,000 |
| 2026-09-08 | 5.800 | 5.800 | 5.215 | 5.400 | 5.400 | 2,144,000 |
| 2026-09-07 | 5.270 | 5.485 | 5.155 | 5.485 | 5.485 | 2,237,000 |
| 2026-09-04 | 5.800 | 5.800 | 5.165 | 5.250 | 5.250 | 2,940,000 |
| 2026-09-03 | 6.015 | 6.015 | 5.225 | 5.500 | 5.500 | 2,964,000 |
| 2026-09-02 | 5.465 | 5.860 | 5.465 | 5.700 | 5.700 | 3,179,853 |
| 2026-09-01 | 5.150 | 5.795 | 5.150 | 5.755 | 5.755 | 2,792,000 |
| 2026-08-31 | 5.450 | 5.540 | 5.150 | 5.200 | 5.200 | 1,992,000 |
| 2026-08-28 | 5.990 | 6.015 | 5.405 | 5.510 | 5.510 | 2,004,000 |
| 2026-08-27 | 6.015 | 6.015 | 5.355 | 5.535 | 5.535 | 2,096,000 |
| 2026-08-26 | 5.465 | 5.860 | 5.465 | 5.695 | 5.695 | 2,672,000 |
| 2026-08-25 | 5.530 | 5.785 | 5.005 | 5.465 | 5.465 | 2,435,019 |
| 2026-08-24 | 6.245 | 6.350 | 5.450 | 5.600 | 5.600 | 2,268,000 |
| 2026-08-21 | 6.350 | 6.395 | 6.100 | 6.330 | 6.330 | 1,512,000 |
| 2026-08-20 | 6.360 | 6.400 | 6.080 | 6.350 | 6.350 | 1,640,000 |
| 2026-08-19 | 6.560 | 6.645 | 5.910 | 6.295 | 6.295 | 2,836,000 |
| 2026-08-18 | 6.375 | 6.695 | 6.255 | 6.455 | 6.455 | 2,124,000 |
| 2026-08-17 | 6.200 | 6.375 | 6.135 | 6.375 | 6.375 | 1,868,000 |
| 2026-08-14 | 6.100 | 6.215 | 5.915 | 6.100 | 6.100 | 1,760,000 |
| 2026-08-13 | 6.100 | 6.300 | 5.885 | 6.205 | 6.205 | 2,665,000 |
| 2026-08-12 | 5.545 | 6.200 | 5.355 | 6.100 | 6.100 | 2,920,000 |
| 2026-08-11 | 5.525 | 5.755 | 5.365 | 5.545 | 5.545 | 3,540,000 |
| 2026-08-10 | 5.295 | 5.500 | 5.150 | 5.500 | 5.500 | 3,096,000 |
| 2026-08-07 | 5.325 | 5.365 | 5.105 | 5.190 | 5.190 | 2,108,000 |
| 2026-08-06 | 5.295 | 5.400 | 5.115 | 5.175 | 5.175 | 2,280,000 |
| 2026-08-05 | 5.675 | 5.675 | 5.095 | 5.250 | 5.250 | 4,338,981 |
| 2026-08-04 | 5.545 | 5.700 | 5.415 | 5.650 | 5.650 | 2,028,000 |
| 2026-08-03 | 5.280 | 5.545 | 5.120 | 5.525 | 5.525 | 2,336,000 |
| 2026-07-31 | 5.300 | 5.450 | 5.000 | 5.100 | 5.100 | 2,028,000 |
| 2026-07-30 | 5.580 | 5.580 | 5.000 | 5.110 | 5.110 | 1,944,000 |
| 2026-07-29 | 5.800 | 5.850 | 5.460 | 5.490 | 5.490 | 1,824,000 |
| 2026-07-28 | 5.750 | 5.750 | 5.300 | 5.710 | 5.710 | 1,788,000 |
| 2026-07-27 | 6.000 | 6.160 | 5.540 | 5.710 | 5.710 | 1,712,000 |
Page 1 of 5 · 246 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.