Plus Group Holdings Inc. (HKG:2486)
Hong Kong · Delayed Price · Currency is HKD 4.380
+0.010 (0.23%)
Aug 12, 2026, 3:42 PM HKT
Plus Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.36 | 4.39 | 4.07 | 4.37 | 4.37 | 0.46% | 20,400 |
| Aug 10, 2026 | 4.36 | 4.37 | 4.34 | 4.35 | 4.35 | 0.23% | 18,600 |
| Aug 7, 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.12% | 20,400 |
| Aug 6, 2026 | 4.29 | 4.34 | 4.25 | 4.34 | 4.34 | 1.05% | 19,400 |
| Aug 5, 2026 | 4.22 | 4.29 | 4.01 | 4.29 | 4.29 | 2.75% | 27,400 |
| Aug 4, 2026 | 4.33 | 4.33 | 4.01 | 4.18 | 4.18 | -0.60% | 29,400 |
| Aug 3, 2026 | 4.33 | 4.44 | 3.88 | 4.20 | 4.20 | -2.78% | 21,200 |
| Jul 31, 2026 | 4.34 | 4.47 | 4.14 | 4.32 | 4.32 | 2.37% | 33,400 |
| Jul 30, 2026 | 4.18 | 4.40 | 4.06 | 4.22 | 4.22 | 5.50% | 28,200 |
| Jul 29, 2026 | 4.33 | 4.33 | 3.80 | 4.00 | 4.00 | -6.76% | 27,400 |
| Jul 28, 2026 | 4.25 | 4.48 | 4.00 | 4.29 | 4.29 | 2.88% | 45,000 |
| Jul 27, 2026 | 3.80 | 4.62 | 3.80 | 4.17 | 4.17 | 9.74% | 51,600 |
| Jul 24, 2026 | 3.80 | 4.11 | 3.80 | 3.80 | 3.80 | - | 48,400 |
| Jul 23, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 0.80% | 34,000 |
| Jul 22, 2026 | 3.55 | 4.02 | 3.49 | 3.77 | 3.77 | 6.20% | 53,000 |
| Jul 21, 2026 | 3.37 | 3.99 | 3.37 | 3.55 | 3.55 | 9.23% | 44,000 |
| Jul 20, 2026 | 3.37 | 3.38 | 3.25 | 3.25 | 3.25 | -3.56% | 20,600 |
| Jul 17, 2026 | 3.36 | 3.38 | 3.35 | 3.37 | 3.37 | 0.60% | 21,600 |
| Jul 16, 2026 | 3.37 | 3.37 | 3.16 | 3.35 | 3.35 | - | 20,400 |
| Jul 15, 2026 | 3.28 | 3.37 | 3.22 | 3.35 | 3.35 | 2.13% | 21,800 |
| Jul 14, 2026 | 3.07 | 3.40 | 3.07 | 3.28 | 3.28 | 6.49% | 55,800 |
| Jul 13, 2026 | 3.20 | 3.40 | 3.05 | 3.08 | 3.08 | -3.75% | 58,200 |
| Jul 10, 2026 | 2.75 | 3.40 | 2.75 | 3.20 | 3.20 | 16.36% | 85,400 |
| Jul 9, 2026 | 2.97 | 2.97 | 2.50 | 2.75 | 2.75 | -5.17% | 58,800 |
| Jul 8, 2026 | 3.15 | 3.22 | 2.84 | 2.90 | 2.90 | -6.45% | 56,800 |
| Jul 7, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | -1.90% | 41,200 |
| Jul 6, 2026 | 3.19 | 3.22 | 2.85 | 3.16 | 3.16 | - | 42,000 |
| Jul 3, 2026 | 3.05 | 3.35 | 2.97 | 3.16 | 3.16 | 2.27% | 66,400 |
| Jul 2, 2026 | 3.25 | 3.25 | 2.91 | 3.09 | 3.09 | -4.92% | 31,200 |
| Jun 30, 2026 | 3.62 | 3.62 | 2.95 | 3.25 | 3.25 | -9.97% | 53,600 |
| Jun 29, 2026 | 3.66 | 3.66 | 3.52 | 3.61 | 3.61 | 1.12% | 21,400 |
| Jun 26, 2026 | 3.39 | 3.59 | 3.39 | 3.57 | 3.57 | 8.18% | 21,400 |
| Jun 25, 2026 | 3.81 | 3.84 | 3.20 | 3.30 | 3.30 | -13.39% | 25,600 |
| Jun 24, 2026 | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | 0.79% | 20,200 |
| Jun 23, 2026 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | 0.53% | 20,000 |
| 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 |