Plus Group Holdings Inc. (HKG:2486)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.020 (0.53%)
Jun 24, 2026, 1:42 PM HKT
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.77 | 3.78 | 3.75 | 3.75 | - | -0.27% | 16,600 |
| Jun 22, 2026 | 3.80 | 3.81 | 3.76 | 3.76 | 3.76 | -0.79% | 20,400 |
| Jun 18, 2026 | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.26% | 20,000 |
| Jun 17, 2026 | 3.78 | 3.83 | 3.78 | 3.80 | 3.80 | 0.53% | 21,000 |
| Jun 16, 2026 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | 1.07% | 20,000 |
| Jun 15, 2026 | 3.57 | 3.77 | 3.57 | 3.74 | 3.74 | 7.16% | 22,400 |
| Jun 12, 2026 | 3.90 | 4.00 | 3.33 | 3.49 | 3.49 | -6.18% | 32,000 |
| Jun 11, 2026 | 4.10 | 4.21 | 3.55 | 3.72 | 3.72 | -7.23% | 38,600 |
| Jun 10, 2026 | 4.54 | 4.59 | 3.82 | 4.01 | 4.01 | -11.87% | 52,800 |
| Jun 9, 2026 | 5.44 | 5.45 | 4.55 | 4.55 | 4.55 | -15.74% | 46,200 |
| Jun 8, 2026 | 5.38 | 5.44 | 5.35 | 5.40 | 5.40 | 1.89% | 21,000 |
| Jun 5, 2026 | 5.57 | 5.69 | 5.15 | 5.30 | 5.30 | -4.68% | 24,600 |
| Jun 4, 2026 | 5.57 | 5.68 | 5.35 | 5.56 | 5.56 | 2.77% | 27,200 |
| Jun 3, 2026 | 5.65 | 5.65 | 5.39 | 5.41 | 5.41 | -3.91% | 24,800 |
| 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 |