A.Plus Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08251  2016-04-19  2019-01-10  2019-01-11
HK Main 01841  2019-01-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.227 0.203 0.230 292,320 0.227 0.203 0.230 0.215 0.230 1,310,000 0.2231 3.18%
2025-11-28 0 20 0.220 0.211 0.220 28,780 0.220 0.211 0.220 0.215 0.230 130,000 0.2214 0.00%
2025-10-31 0 20 0.220 - 0.230 70,400 0.220 - 0.230 0.220 0.220 320,000 0.2200 0.00%
2025-09-30 0 22 0.220 0.188 0.230 184,750 0.220 0.188 0.230 0.215 0.220 840,000 0.2199 2.33%
2025-08-29 0 21 0.215 0.202 0.220 401,060 0.215 0.202 0.220 0.199 0.220 1,910,000 0.2100 6.44%
2025-07-31 0 22 0.202 0.193 - 103,690 0.202 0.193 - 0.202 0.207 510,000 0.2033 -7.76%
2025-06-30 0 21 0.219 0.166 0.220 168,000 0.219 0.166 0.220 0.200 0.220 790,000 0.2127 -0.45%
2025-05-30 0 20 0.220 0.208 0.220 134,940 0.220 0.208 0.220 0.211 0.231 620,000 0.2176 -4.35%
2025-04-30 0 19 0.230 0.205 0.255 165,280 0.230 0.205 0.255 0.211 0.250 690,000 0.2395 -8.00%
2025-03-31 0 21 0.250 - 0.260 258,530 0.250 - 0.260 0.210 0.250 1,180,000 0.2191 21.36%
2025-02-28 0 20 0.206 0.185 0.206 158,340 0.206 0.185 0.206 0.164 0.205 880,000 0.1799 24.10%
2025-01-28 0 19 0.166 0.155 0.174 66,590 0.166 0.155 0.174 0.145 0.166 410,000 0.1624 10.67%
2024-12-31 0 20 0.150 0.133 - 0 0.150 0.133 - - - 0 - -6.25%
2024-11-29 0 21 0.160 0.155 - 398,020 0.160 0.155 - 0.134 0.175 2,740,000 0.1453 -12.09%
2024-10-31 0 21 0.182 0.182 - 17,570 0.182 0.182 - 0.174 0.215 90,000 0.1952 0.55%
2024-09-30 0 19 0.181 0.178 0.200 133,200 0.181 0.178 0.200 0.174 0.185 730,000 0.1825 0.56%
2024-08-30 0 22 0.180 0.174 0.190 23,390 0.180 0.174 0.190 0.179 0.180 130,000 0.1799 -5.26%
2024-07-31 0 22 0.190 0.180 0.190 24,740 0.190 0.180 0.190 0.190 0.192 130,000 0.1903 -9.52%
2024-06-28 0 19 0.210 0.190 0.232 44,110 0.210 0.190 0.232 0.210 0.210 210,000 0.2100 9.37%
2024-05-31 0 21 0.192 0.192 0.210 27,090 0.192 0.192 0.210 0.166 0.190 150,000 0.1806 1.05%
2024-04-30 0 20 0.190 0.165 0.190 28,700 0.190 0.165 0.190 0.190 0.190 150,000 0.1913 1.06%
2024-03-28 0 20 0.188 0.165 0.190 9,400 0.188 0.165 0.190 0.188 0.188 50,000 0.1880 9.30%
2024-02-29 0 19 0.172 0.172 0.196 32,480 0.172 0.172 0.196 0.162 0.190 180,000 0.1804 -9.47%
2024-01-31 0 22 0.190 0.172 0.190 92,110 0.190 0.172 0.190 0.186 0.208 480,000 0.1919 -8.65%
2023-12-29 0 19 0.208 0.189 0.214 102,890 0.208 0.189 0.214 0.205 0.217 490,000 0.2100 -11.11%
2023-11-30 0 22 0.234 0.216 0.235 49,140 0.234 0.216 0.235 0.218 0.250 210,000 0.2340 7.34%
2023-10-31 0 20 0.218 0.218 0.240 67,870 0.218 0.218 0.240 0.216 0.280 280,000 0.2424 -22.14%
2023-09-29 0 19 0.280 0.260 0.285 38,600 0.280 0.260 0.285 0.265 0.265 140,000 0.2757 0.00%
2023-08-31 0 23 0.280 0.260 0.285 419,900 0.280 0.260 0.285 0.280 0.330 1,320,000 0.3181 -20.00%
2023-07-31 0 20 0.350 0.305 0.380 0 0.350 0.305 0.380 - - 0 - 0.00%
2023-06-30 0 21 0.350 0.345 0.350 117,500 0.350 0.345 0.350 0.300 0.365 340,000 0.3456 -4.11%
2023-05-31 0 21 0.365 0.340 0.390 0 0.365 0.340 0.390 - - 0 - 0.00%
2023-04-28 0 17 0.365 0.340 0.390 3,650 0.365 0.340 0.390 0.365 0.365 10,000 0.3650 -3.95%
2023-03-31 0 23 0.380 0.360 0.445 19,000 0.380 0.360 0.445 0.380 0.380 50,000 0.3800 4.11%
2023-02-28 0 20 0.365 0.360 0.380 3,650 0.365 0.360 0.380 - - 10,000 0.3650 1.39%
2023-01-31 0 18 0.360 0.360 0.405 281,300 0.360 0.360 0.405 0.350 0.390 800,000 0.3516 -2.70%
2022-12-30 0 20 0.370 0.335 0.390 311,550 0.370 0.335 0.390 0.340 0.414 837,901 0.3718 -10.72%
2022-11-30 0 22 0.440 0.440 0.490 17,600 0.414 0.414 0.462 0.414 0.414 42,469 0.4144 4.76%
2022-10-31 0 20 0.420 0.330 0.430 167,800 0.396 0.311 0.405 0.339 0.452 456,543 0.3675 -10.64%
2022-09-30 0 21 0.470 0.430 0.495 452,550 0.443 0.405 0.466 0.443 0.546 902,469 0.5015 -12.96%
2022-08-31 0 23 0.540 0.540 0.560 574,200 0.509 0.509 0.527 0.396 0.556 1,199,753 0.4786 25.58%
2022-07-29 0 20 0.430 0.410 0.460 376,400 0.405 0.386 0.433 0.350 0.438 945,852 0.3979 26.54%
2022-06-30 0 21 0.380 0.370 0.495 742,450 0.320 0.312 0.417 0.312 0.362 2,327,126 0.3190 -11.63%
2022-05-31 0 20 0.430 0.415 - 99,100 0.362 0.350 - 0.337 0.362 284,954 0.3478 2.38%
2022-04-29 0 18 0.420 0.420 0.490 600,950 0.354 0.354 0.413 0.333 0.362 1,721,598 0.3491 21.74%
2022-03-31 0 23 0.345 0.330 0.450 112,400 0.291 0.278 0.379 0.274 0.337 368,066 0.3054 -18.82%
2022-02-28 0 17 0.425 0.400 0.530 93,900 0.358 0.337 0.446 0.358 0.362 261,208 0.3595 -1.16%
2022-01-31 0 21 0.430 0.425 0.470 185,900 0.362 0.358 0.396 0.354 0.362 522,416 0.3558 2.38%
2021-12-31 0 22 0.420 0.420 0.425 705,800 0.354 0.354 0.358 0.350 0.396 1,925,351 0.3666 -7.47%
2021-11-30 0 22 0.480 0.435 0.520 524,950 0.382 0.346 0.414 0.335 0.414 1,343,434 0.3908 -2.04%
2021-10-29 0 18 0.490 0.490 0.540 193,750 0.390 0.390 0.430 0.370 0.406 502,218 0.3858 -3.92%
2021-09-30 0 21 0.510 0.510 0.540 932,200 0.406 0.406 0.430 0.398 0.470 2,172,093 0.4292 -13.56%
2021-08-31 0 22 0.590 0.560 0.590 455,900 0.470 0.446 0.470 0.364 0.470 1,096,924 0.4156 41.55%
2021-07-30 0 21 0.520 0.520 0.550 675,400 0.332 0.332 0.351 0.306 0.415 1,785,609 0.3782 4.00%
2021-06-30 0 21 0.500 0.460 0.500 162,585 0.319 0.294 0.319 0.249 0.332 612,433 0.2655 26.58%
2021-05-31 0 20 0.395 0.380 0.395 625,750 0.252 0.243 0.252 0.233 0.259 2,662,751 0.2350 -7.06%
2021-04-30 0 19 0.425 0.375 0.465 121,850 0.271 0.239 0.297 0.233 0.434 391,581 0.3112 -4.49%
2021-03-31 0 23 0.445 0.380 0.450 257,500 0.284 0.243 0.287 0.217 0.287 1,049,437 0.2454 9.88%
2021-02-26 0 18 0.405 0.370 0.420 203,800 0.259 0.236 0.268 0.230 0.268 798,825 0.2551 1.25%
2021-01-29 0 20 0.400 0.350 0.400 377,400 0.255 0.223 0.255 0.211 0.259 1,628,977 0.2317 0.00%
2020-12-31 0 22 0.400 0.340 0.450 122,300 0.255 0.217 0.287 0.217 0.255 485,560 0.2519 2.56%
2020-11-30 0 21 0.390 0.340 0.405 296,950 0.249 0.217 0.259 0.217 0.249 1,221,733 0.2431 13.04%
2020-10-30 0 18 0.345 0.320 0.370 270,700 0.220 0.204 0.236 0.185 0.223 1,331,375 0.2033 -9.21%
2020-09-30 0 22 0.380 0.320 0.380 128,300 0.243 0.204 0.243 0.217 0.268 532,550 0.2409 -7.32%
2020-08-31 0 21 0.410 0.320 0.410 130,300 0.262 0.204 0.262 0.233 0.262 501,224 0.2600 -4.65%
2020-07-31 0 22 0.430 0.410 0.430 670,800 0.275 0.262 0.275 0.230 0.281 2,521,781 0.2660 -2.27%
2020-06-30 0 21 0.440 0.420 0.450 384,400 0.281 0.268 0.287 0.255 0.284 1,456,681 0.2639 18.92%
2020-05-29 0 20 0.370 0.330 0.420 85,350 0.236 0.211 0.268 0.217 0.249 360,254 0.2369 5.71%
2020-04-29 0 19 0.350 0.295 0.405 120,700 0.223 0.188 0.259 0.217 0.252 532,550 0.2266 -5.41%
2020-03-31 0 22 0.370 0.300 0.450 95,700 0.236 0.192 0.287 0.236 0.281 360,254 0.2656 -22.11%
2020-02-28 0 20 0.475 0.435 0.580 100,300 0.303 0.278 0.370 0.278 0.303 344,591 0.2911 -6.86%
2020-01-31 0 20 0.510 0.420 0.620 99,750 0.326 0.268 0.396 0.271 0.383 313,265 0.3184 -15.00%
2019-12-31 0 20 0.600 0.410 0.650 17,000 0.383 0.262 0.415 0.300 0.399 48,931 0.3474 27.51%
2019-11-29 0 21 0.490 0.420 0.560 52,900 0.300 0.258 0.343 0.258 0.331 179,415 0.2948 -18.33%
2019-10-31 0 21 0.600 0.520 0.630 142,300 0.368 0.319 0.386 0.337 0.368 407,762 0.3490 5.26%
2019-09-30 0 21 0.570 0.485 0.670 149,600 0.349 0.297 0.411 0.349 0.417 391,452 0.3822 -1.72%
2019-08-30 0 22 0.580 0.540 0.660 1,513,300 0.356 0.331 0.405 0.329 0.448 4,055,947 0.3731 -12.07%
2019-07-31 0 22 0.750 0.680 0.750 989,000 0.404 0.367 0.404 0.367 0.437 2,447,913 0.4040 -2.60%
2019-06-28 0 19 0.770 0.760 0.820 659,200 0.415 0.410 0.442 0.361 0.469 1,613,397 0.4086 2.67%
2019-05-31 0 21 0.750 0.690 0.800 571,200 0.404 0.372 0.431 0.361 0.485 1,372,315 0.4162 -16.67%
2019-04-30 0 19 0.900 0.880 0.900 2,571,700 0.485 0.475 0.485 0.442 0.534 5,155,452 0.4988 0.00%
2019-03-29 0 21 0.900 0.900 0.930 3,324,000 0.485 0.485 0.501 0.421 0.512 7,121,200 0.4668 7.14%
2019-02-28 0 17 0.840 0.800 0.840 17,053,000 0.453 0.431 0.453 0.410 0.496 36,329,248 0.4694 6.33%
2019-01-31 0 22 0.790 0.790 0.810 11,168,300 0.426 0.426 0.437 0.356 0.453 27,075,397 0.4125 0.00%
2018-12-31 0 19 0.790 0.790 0.820 4,746,100 0.426 0.426 0.442 0.334 0.458 11,664,674 0.4069 17.91%
2018-11-30 0 22 0.670 0.640 0.670 628,200 0.361 0.345 0.361 0.324 0.367 1,798,845 0.3492 3.08%
2018-10-31 0 21 0.650 0.600 0.660 2,429,600 0.351 0.324 0.356 0.270 0.399 7,102,655 0.3421 12.07%
2018-09-28 0 19 0.580 0.560 0.580 1,526,200 0.313 0.302 0.313 0.275 0.367 4,766,012 0.3202 -15.94%
2018-08-31 0 23 0.690 0.650 0.700 3,791,700 0.372 0.351 0.377 0.338 0.395 10,345,247 0.3665 -4.59%
2018-07-31 0 21 0.750 0.740 0.770 15,400,500 0.390 0.385 0.400 0.338 0.494 40,194,120 0.3832 -10.71%
2018-06-29 0 20 0.840 0.840 0.870 6,616,100 0.437 0.437 0.452 0.416 0.556 14,039,095 0.4713 -6.67%
2018-05-31 0 21 0.900 0.850 0.900 7,782,200 0.468 0.442 0.468 0.374 0.541 16,866,145 0.4614 20.00%
2018-04-30 0 19 0.750 0.720 0.760 1,272,400 0.390 0.374 0.395 0.369 0.395 3,346,305 0.3802 -1.32%
2018-03-29 0 21 0.760 0.750 0.760 2,896,400 0.395 0.390 0.395 0.317 0.400 8,096,519 0.3577 18.75%
2018-02-28 0 18 0.640 0.630 0.650 2,585,000 0.333 0.328 0.338 0.307 0.364 7,634,960 0.3386 -5.88%
2018-01-31 0 22 0.680 0.670 0.690 2,336,700 0.354 0.348 0.359 0.302 0.359 7,134,937 0.3275 7.94%
2017-12-29 0 19 0.630 0.620 0.630 235,000 0.328 0.322 0.328 0.322 0.348 692,339 0.3394 -1.56%
2017-11-30 0 22 0.640 0.620 0.660 6,386,100 0.333 0.322 0.343 0.302 0.348 20,116,292 0.3175 3.23%
2017-10-31 0 20 0.620 0.590 0.620 973,400 0.322 0.307 0.322 0.302 0.328 3,115,525 0.3124 0.00%
2017-09-29 0 21 0.620 0.620 0.650 2,471,300 0.322 0.322 0.338 0.281 0.359 7,615,728 0.3245 14.81%
2017-08-31 0 22 0.540 0.530 0.570 2,334,150 0.281 0.276 0.296 0.247 0.302 8,461,920 0.2758 -6.90%
2017-07-31 0 21 0.580 0.570 0.590 3,934,600 0.302 0.296 0.307 0.291 0.359 11,923,615 0.3300 -3.33%
2017-06-30 0 22 0.600 0.600 0.620 4,593,100 0.312 0.312 0.322 0.286 0.411 12,865,965 0.3570 -17.81%
2017-05-31 0 20 0.730 0.730 0.760 3,240,250 0.380 0.380 0.395 0.343 0.416 8,463,843 0.3828 7.35%
2017-04-28 0 17 0.680 0.680 0.720 1,585,700 0.354 0.354 0.374 0.338 0.385 4,423,276 0.3585 -5.56%
2017-03-31 0 23 0.720 0.700 0.720 2,232,700 0.374 0.364 0.374 0.359 0.406 5,981,039 0.3733 -6.49%
2017-02-28 0 20 0.770 0.740 0.770 6,926,100 0.400 0.385 0.400 0.374 0.442 17,116,157 0.4047 8.45%
2017-01-27 0 19 0.710 0.690 0.710 3,480,400 0.369 0.359 0.369 0.312 0.385 9,981,219 0.3487 10.94%
2016-12-30 0 20 0.640 0.610 0.640 2,009,400 0.333 0.317 0.333 0.307 0.374 6,173,355 0.3255 -4.48%
2016-11-30 0 22 0.670 0.650 0.670 5,949,580 0.348 0.338 0.348 0.302 0.406 16,868,068 0.3527 6.35%
2016-10-31 0 19 0.630 0.600 0.640 5,173,250 0.328 0.312 0.333 0.257 0.338 17,885,422 0.2892 27.27%
2016-09-30 0 21 0.495 0.490 0.495 2,610,200 0.257 0.255 0.257 0.247 0.270 10,250,462 0.2546 -1.00%
2016-08-31 0 22 0.500 0.480 0.500 5,666,600 0.260 0.250 0.260 0.200 0.291 23,520,292 0.2409 25.00%
2016-07-29 0 20 0.400 0.395 0.400 4,211,660 0.208 0.205 0.208 0.203 0.216 20,023,980 0.2103 -2.44%
2016-06-30 0 21 0.410 0.400 0.410 3,307,900 0.213 0.208 0.213 0.195 0.216 16,019,953 0.2065 0.00%
2016-05-31 0 21 0.410 0.395 0.410 8,398,550 0.213 0.205 0.213 0.198 0.247 38,617,126 0.2175 -10.87%
2016-04-29 0 9 0.460 0.455 0.470 93,508,790 0.239 0.237 0.244 0.224 2.704 252,247,915 0.3707

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top