A.Plus Group Holdings Limited (HKG:1841)
Hong Kong · Delayed Price · Currency is HKD 0.4900
+0.0100 (2.08%)
Oct 9, 2026, 3:42 PM HKT
A.Plus Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 190,000 |
| Oct 8, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.03% | 70,000 |
| Oct 7, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 70,000 |
| Oct 6, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 80,000 |
| Oct 5, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 40,000 |
| Oct 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 50,000 |
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,000 |
| Sep 29, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 1.04% | 70,000 |
| Sep 28, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | - | 400,000 |
| Sep 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 40,000 |
| Sep 24, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 300,000 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 22, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 180,000 |
| Sep 21, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 180,000 |
| Sep 18, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 90,000 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 190,000 |
| Sep 16, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 260,000 |
| Sep 15, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 6.67% | 170,000 |
| Sep 14, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 860,000 |
| Sep 11, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 350,000 |
| Sep 10, 2026 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 30,000 |
| Sep 9, 2026 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -3.23% | 890,000 |
| Sep 8, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 7, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 360,000 |
| Sep 4, 2026 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | - | 110,000 |
| Sep 3, 2026 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.05% | 130,000 |
| Sep 2, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 2.15% | 80,000 |
| Sep 1, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 150,000 |
| Aug 31, 2026 | 0.47 | 0.48 | 0.43 | 0.48 | 0.48 | -1.03% | 570,000 |
| Aug 28, 2026 | 0.43 | 0.57 | 0.43 | 0.49 | 0.49 | 15.48% | 4,730,000 |
| Aug 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 440,000 |
| Aug 26, 2026 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 5.06% | 1,210,000 |
| Aug 25, 2026 | 0.35 | 0.42 | 0.35 | 0.40 | 0.40 | 12.86% | 1,750,000 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 20,000 |
| Aug 21, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 670,000 |
| Aug 20, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 19, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 630,000 |
| Aug 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 320,000 |
| Aug 17, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.33% | 370,000 |
| Aug 14, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 120,000 |
| Aug 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 70,000 |
| Aug 12, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.56% | 240,000 |
| Aug 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 40,000 |
| Aug 10, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 260,000 |
| Aug 7, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 5, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 90,000 |
| Aug 4, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 80,000 |
| Aug 3, 2026 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -8.75% | 390,000 |
| Jul 31, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.90% | 360,000 |