Plus Group Holdings Inc. (HKG:2486)
Hong Kong · Delayed Price · Currency is HKD 5.41
-0.22 (-3.91%)
At close: Jun 3, 2026
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.65 | 5.65 | 5.39 | 5.40 | - | -4.09% | 7,800 |
| Jun 2, 2026 | 5.65 | 5.73 | 5.53 | 5.63 | 5.63 | -0.18% | 20,800 |
| Jun 1, 2026 | 5.63 | 5.65 | 5.63 | 5.64 | 5.64 | 0.18% | 23,400 |
| May 29, 2026 | 5.66 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 21,000 |
| May 28, 2026 | 5.68 | 5.68 | 5.45 | 5.60 | 5.60 | 2.19% | 29,600 |
| May 27, 2026 | 5.95 | 5.95 | 5.45 | 5.48 | 5.48 | -6.96% | 31,800 |
| May 26, 2026 | 5.90 | 5.97 | 5.88 | 5.89 | 5.89 | 0.68% | 19,200 |
| May 22, 2026 | 5.83 | 5.88 | 5.80 | 5.85 | 5.85 | 0.34% | 24,400 |
| May 21, 2026 | 5.84 | 5.84 | 5.60 | 5.83 | 5.83 | - | 21,800 |
| May 20, 2026 | 5.77 | 5.84 | 5.76 | 5.83 | 5.83 | 3.19% | 23,000 |
| May 19, 2026 | 6.25 | 6.26 | 5.65 | 5.65 | 5.65 | -9.46% | 37,200 |
| May 18, 2026 | 6.23 | 6.26 | 6.22 | 6.24 | 6.24 | 0.32% | 20,200 |
| May 15, 2026 | 6.18 | 6.23 | 5.88 | 6.22 | 6.22 | 0.81% | 27,200 |
| May 14, 2026 | 6.19 | 6.21 | 6.15 | 6.17 | 6.17 | 0.33% | 21,600 |
| May 13, 2026 | 6.17 | 6.17 | 6.14 | 6.15 | 6.15 | 1.82% | 26,200 |
| May 12, 2026 | 6.33 | 6.33 | 5.91 | 6.04 | 6.04 | -2.89% | 40,800 |
| May 11, 2026 | 6.33 | 6.35 | 6.15 | 6.22 | 6.22 | -1.58% | 26,200 |
| May 8, 2026 | 6.33 | 6.44 | 6.28 | 6.32 | 6.32 | - | 25,600 |
| May 7, 2026 | 6.34 | 6.45 | 6.32 | 6.32 | 6.32 | -0.32% | 22,400 |
| May 6, 2026 | 6.34 | 6.38 | 6.32 | 6.34 | 6.34 | 0.16% | 28,000 |
| May 5, 2026 | 6.36 | 6.36 | 6.28 | 6.33 | 6.33 | 1.12% | 19,000 |
| May 4, 2026 | 6.33 | 6.39 | 6.26 | 6.26 | 6.26 | -1.11% | 23,000 |
| Apr 30, 2026 | 6.22 | 6.33 | 6.20 | 6.33 | 6.33 | 1.93% | 22,000 |
| Apr 29, 2026 | 6.19 | 6.24 | 6.17 | 6.21 | 6.21 | 0.98% | 22,000 |
| Apr 28, 2026 | 5.94 | 6.30 | 5.81 | 6.15 | 6.15 | 6.03% | 37,000 |
| Apr 27, 2026 | 6.25 | 6.33 | 5.76 | 5.80 | 5.80 | -5.69% | 52,000 |
| Apr 24, 2026 | 5.90 | 6.20 | 5.45 | 6.15 | 6.15 | 7.89% | 50,200 |
| Apr 23, 2026 | 5.95 | 6.12 | 5.54 | 5.70 | 5.70 | -1.04% | 45,200 |
| Apr 22, 2026 | 5.99 | 6.08 | 5.76 | 5.76 | 5.76 | -4.00% | 42,000 |
| Apr 21, 2026 | 6.19 | 6.43 | 5.90 | 6.00 | 6.00 | -1.96% | 44,800 |
| Apr 20, 2026 | 7.25 | 7.30 | 5.80 | 6.12 | 6.12 | -14.76% | 27,600 |
| Apr 17, 2026 | 7.30 | 7.31 | 7.08 | 7.18 | 7.18 | -1.24% | 22,200 |
| Apr 16, 2026 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | - | 20,000 |
| Apr 15, 2026 | 7.30 | 7.32 | 7.10 | 7.27 | 7.27 | -0.82% | 23,200 |
| Apr 14, 2026 | 7.30 | 7.34 | 7.25 | 7.33 | 7.33 | 1.38% | 23,800 |
| Apr 13, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | -0.69% | 20,400 |
| Apr 10, 2026 | 7.30 | 7.30 | 7.27 | 7.28 | 7.28 | - | 20,000 |
| Apr 9, 2026 | 7.30 | 7.30 | 7.26 | 7.28 | 7.28 | -0.14% | 20,000 |
| Apr 8, 2026 | 7.00 | 7.29 | 6.99 | 7.29 | 7.29 | 3.40% | 23,000 |
| Apr 2, 2026 | 7.05 | 7.09 | 7.03 | 7.05 | 7.05 | 2.17% | 20,000 |
| Apr 1, 2026 | 6.79 | 6.92 | 6.63 | 6.90 | 6.90 | 4.07% | 25,200 |
| Mar 31, 2026 | 6.74 | 6.85 | 6.50 | 6.63 | 6.63 | -0.30% | 34,400 |
| Mar 30, 2026 | 6.90 | 7.25 | 6.35 | 6.65 | 6.65 | -1.77% | 39,600 |
| Mar 27, 2026 | 7.05 | 7.19 | 6.72 | 6.77 | 6.77 | -1.88% | 25,800 |
| Mar 26, 2026 | 7.15 | 7.20 | 6.85 | 6.90 | 6.90 | -2.27% | 35,400 |
| Mar 25, 2026 | 7.10 | 7.20 | 6.95 | 7.06 | 7.06 | 1.15% | 35,400 |
| Mar 24, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.98 | -2.10% | 20,000 |
| Mar 23, 2026 | 7.10 | 7.17 | 6.84 | 7.13 | 7.13 | 1.42% | 25,400 |
| Mar 20, 2026 | 7.05 | 7.06 | 6.98 | 7.03 | 7.03 | -1.68% | 23,000 |
| Mar 19, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 5.77% | 25,600 |