Plus Group Holdings Inc. (HKG:2486)
Hong Kong · Delayed Price · Currency is HKD 5.93
+0.53 (9.81%)
Last updated: Mar 6, 2026, 3:21 PM HKT
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.62 | 5.94 | 5.57 | 5.78 | 5.78 | 7.04% | 33,800 |
| Mar 5, 2026 | 5.60 | 5.80 | 5.30 | 5.40 | 5.40 | - | 34,000 |
| Mar 4, 2026 | 5.58 | 5.76 | 5.15 | 5.40 | 5.40 | 0.93% | 30,000 |
| Mar 3, 2026 | 5.66 | 5.80 | 5.35 | 5.35 | 5.35 | -5.31% | 29,400 |
| Mar 2, 2026 | 5.63 | 5.77 | 5.34 | 5.65 | 5.65 | 0.36% | 33,000 |
| Feb 27, 2026 | 5.63 | 5.66 | 5.34 | 5.63 | 5.63 | - | 56,800 |
| Feb 26, 2026 | 5.56 | 5.91 | 5.56 | 5.63 | 5.63 | 1.26% | 45,800 |
| Feb 25, 2026 | 5.53 | 5.56 | 5.51 | 5.56 | 5.56 | 0.54% | 20,000 |
| Feb 24, 2026 | 5.48 | 5.56 | 5.45 | 5.53 | 5.53 | 1.47% | 27,600 |
| Feb 23, 2026 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 0.93% | 20,000 |
| Feb 20, 2026 | 5.40 | 5.42 | 5.39 | 5.40 | 5.40 | 1.89% | 30,200 |
| Feb 16, 2026 | 5.25 | 5.36 | 5.17 | 5.30 | 5.30 | 0.95% | 20,600 |
| Feb 13, 2026 | 5.78 | 5.78 | 5.25 | 5.25 | 5.25 | -8.70% | 22,200 |
| Feb 12, 2026 | 5.73 | 5.75 | 5.61 | 5.75 | 5.75 | 0.35% | 21,800 |
| Feb 11, 2026 | 5.75 | 5.76 | 5.70 | 5.73 | 5.73 | 0.35% | 20,800 |
| Feb 10, 2026 | 5.35 | 5.72 | 5.13 | 5.71 | 5.71 | 8.76% | 33,600 |
| Feb 9, 2026 | 4.92 | 5.26 | 4.87 | 5.25 | 5.25 | 3.55% | 34,000 |
| Feb 6, 2026 | 5.30 | 5.30 | 4.87 | 5.07 | 5.07 | 0.20% | 40,600 |
| Feb 5, 2026 | 6.00 | 6.08 | 5.00 | 5.06 | 5.06 | -13.06% | 45,000 |
| Feb 4, 2026 | 6.20 | 6.20 | 5.70 | 5.82 | 5.82 | -5.83% | 20,400 |
| Feb 3, 2026 | 6.20 | 6.23 | 6.11 | 6.18 | 6.18 | - | 24,800 |
| Feb 2, 2026 | 6.05 | 6.20 | 6.05 | 6.18 | 6.18 | 1.64% | 20,000 |
| Jan 30, 2026 | 6.72 | 6.72 | 3.71 | 6.08 | 6.08 | -9.25% | 141,000 |
| Jan 29, 2026 | 6.68 | 6.73 | 6.41 | 6.70 | 6.70 | -0.30% | 76,600 |
| Jan 28, 2026 | 6.69 | 6.73 | 6.46 | 6.72 | 6.72 | 0.45% | 81,000 |
| Jan 27, 2026 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 0.15% | 77,200 |
| Jan 26, 2026 | 6.63 | 6.69 | 6.63 | 6.68 | 6.68 | 0.75% | 79,400 |
| Jan 23, 2026 | 6.58 | 6.64 | 6.58 | 6.63 | 6.63 | 0.15% | 79,000 |
| Jan 22, 2026 | 6.60 | 6.62 | 6.52 | 6.62 | 6.62 | 0.91% | 83,600 |
| Jan 21, 2026 | 6.53 | 6.70 | 6.38 | 6.56 | 6.56 | 0.92% | 87,400 |
| Jan 20, 2026 | 6.50 | 6.54 | 6.35 | 6.50 | 6.50 | - | 86,200 |
| Jan 19, 2026 | 6.40 | 6.53 | 6.40 | 6.50 | 6.50 | 1.25% | 81,600 |
| Jan 16, 2026 | 6.48 | 6.50 | 6.00 | 6.42 | 6.42 | 0.78% | 83,200 |
| Jan 15, 2026 | 6.78 | 6.78 | 6.29 | 6.37 | 6.37 | -8.48% | 87,600 |
| Jan 14, 2026 | 5.95 | 7.00 | 5.95 | 6.96 | 6.96 | 15.23% | 180,400 |
| Jan 13, 2026 | 6.20 | 6.21 | 5.88 | 6.04 | 6.04 | -1.47% | 184,200 |
| Jan 12, 2026 | 6.26 | 6.26 | 5.94 | 6.13 | 6.13 | -0.81% | 124,400 |
| Jan 9, 2026 | 6.38 | 6.38 | 5.96 | 6.18 | 6.18 | -0.64% | 173,200 |
| Jan 8, 2026 | 7.28 | 7.28 | 6.00 | 6.22 | 6.22 | -12.39% | 182,600 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -3.27% | 70,200 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.39 | 7.34 | 7.34 | -3.17% | 79,200 |
| Jan 5, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -0.66% | 68,800 |
| Jan 2, 2026 | 7.60 | 7.80 | 7.55 | 7.63 | 7.63 | 2.42% | 78,400 |
| Dec 31, 2025 | 7.70 | 7.82 | 7.44 | 7.45 | 7.45 | -2.23% | 49,000 |
| Dec 30, 2025 | 7.70 | 7.80 | 7.62 | 7.62 | 7.62 | -0.13% | 71,600 |
| Dec 29, 2025 | 7.75 | 7.77 | 7.63 | 7.63 | 7.63 | -1.55% | 69,000 |
| Dec 24, 2025 | 7.50 | 7.75 | 7.47 | 7.75 | 7.75 | 6.02% | 64,600 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.30 | 7.31 | 7.31 | -6.16% | 90,200 |
| Dec 22, 2025 | 7.52 | 7.79 | 7.40 | 7.79 | 7.79 | 5.84% | 79,400 |
| Dec 19, 2025 | 7.36 | 7.61 | 7.17 | 7.36 | 7.36 | - | 99,600 |