Plus Group Holdings Inc. (HKG:2486)
Hong Kong
· Delayed Price · Currency is HKD 6.21
+0.06 (0.98%)
At close: Apr 29, 2026
Plus Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |
| Dec 18, 2025 | 7.25 | 7.40 | 6.99 | 7.36 | 7.36 | 3.23% | 71,000 |
| Dec 17, 2025 | 7.66 | 7.70 | 7.10 | 7.13 | 7.13 | -5.56% | 93,000 |
| Dec 16, 2025 | 7.79 | 7.79 | 7.25 | 7.55 | 7.55 | -3.08% | 79,200 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.60 | 7.79 | 7.79 | - | 77,400 |
| Dec 12, 2025 | 6.80 | 7.80 | 6.80 | 7.79 | 7.79 | 11.29% | 94,200 |
| Dec 11, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.19% | 91,400 |
| Dec 10, 2025 | 6.75 | 6.88 | 6.70 | 6.85 | 6.85 | 1.33% | 197,000 |
| Dec 9, 2025 | 6.69 | 6.87 | 6.60 | 6.76 | 6.76 | 1.05% | 185,400 |
| Dec 8, 2025 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 0.45% | 153,200 |
| Dec 5, 2025 | 6.70 | 6.80 | 6.65 | 6.66 | 6.66 | -0.60% | 167,800 |
| Dec 4, 2025 | 6.60 | 6.78 | 6.60 | 6.70 | 6.70 | - | 164,000 |
| Dec 3, 2025 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | 2.29% | 214,000 |
| Dec 2, 2025 | 6.40 | 6.67 | 6.39 | 6.55 | 6.55 | 2.34% | 189,200 |
| Dec 1, 2025 | 6.66 | 6.67 | 6.32 | 6.40 | 6.40 | -4.19% | 173,400 |
| Nov 28, 2025 | 6.45 | 6.69 | 5.81 | 6.68 | 6.68 | 4.37% | 195,400 |