Plus Group Holdings Inc. (HKG:2486)
Hong Kong · Delayed Price · Currency is HKD 6.12
-1.06 (-14.76%)
At close: Apr 20, 2026
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 6.70 | 7.00 | 6.66 | 6.76 | 6.76 | 3.84% | 37,600 |
| Mar 17, 2026 | 6.90 | 7.05 | 6.50 | 6.51 | 6.51 | -4.55% | 42,800 |
| Mar 16, 2026 | 6.90 | 6.97 | 5.54 | 6.82 | 6.82 | 0.29% | 35,600 |
| Mar 13, 2026 | 6.74 | 6.88 | 6.31 | 6.80 | 6.80 | 0.89% | 26,800 |
| Mar 12, 2026 | 6.72 | 7.24 | 6.50 | 6.74 | 6.74 | 0.90% | 39,400 |
| Mar 11, 2026 | 6.65 | 7.06 | 6.65 | 6.68 | 6.68 | 2.77% | 54,600 |
| Mar 10, 2026 | 5.90 | 6.60 | 5.90 | 6.50 | 6.50 | 11.11% | 46,000 |
| Mar 9, 2026 | 5.80 | 5.96 | 5.61 | 5.85 | 5.85 | 1.21% | 25,600 |
| 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 |