NASDAQ : PLUT
Plutus Financial Group Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 1.38 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Plutus Financial Group Limited (PLUT) closed at 1.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.42 | 1.47 | 1.37 | 1.46 | 25,890 | +5.80% |
| 2026-10-30 | 1.77 | 1.77 | 1.38 | 1.38 | 24,688 | -21.59% |
| 2026-10-29 | 1.91 | 1.96 | 1.73 | 1.76 | 15,394 | -6.38% |
| 2026-10-28 | 1.84 | 2.01 | 1.84 | 1.88 | 18,426 | -3.59% |
| 2026-10-27 | 1.89 | 2 | 1.778 | 1.95 | 20,989 | +4.28% |
| 2026-10-26 | 1.88 | 2 | 1.85 | 1.87 | 21,003 | +1.63% |
| 2026-10-23 | 1.85 | 2 | 1.83 | 1.84 | 19,755 | -2.65% |
| 2026-10-22 | 1.96 | 2 | 1.86 | 1.89 | 8,059 | +2.16% |
| 2026-10-21 | 1.95 | 2.2 | 1.85 | 1.85 | 28,845 | -7.50% |
| 2026-10-20 | 1.89 | 2.5 | 1.76 | 2 | 250,836 | +0.50% |
| 2026-10-19 | 1.6 | 2.18 | 1.6 | 1.99 | 159,527 | +17.06% |
| 2026-10-16 | 1.85 | 1.85 | 1.7 | 1.7 | 5,291 | -11.69% |
| 2026-10-15 | 1.9 | 1.93 | 1.47 | 1.925 | 27,611 | -2.78% |
| 2026-10-14 | 1.88 | 1.98 | 1.84 | 1.98 | 2,749 | +5.32% |
| 2026-10-13 | 2.14 | 2.19 | 1.86 | 1.88 | 16,787 | -10.48% |
| 2026-10-12 | 1.92 | 2.33 | 1.78 | 2.1 | 24,942 | +1.44% |
| 2026-10-09 | 2.13 | 3.15 | 1.75 | 2.07 | 305,574 | -5.47% |
| 2026-10-08 | 2.26 | 2.551 | 2.13 | 2.19 | 6,790 | +4.29% |
| 2026-10-07 | 2.48 | 3 | 2.1 | 2.1 | 38,603 | -8.70% |
| 2026-10-06 | 2.51 | 2.52 | 2 | 2.3 | 14,535 | -15.36% |
| 2026-10-05 | 2.63 | 3.19 | 2.587 | 2.718 | 29,505 | +2.55% |
| 2026-10-02 | 2.76 | 2.76 | 1.95 | 2.65 | 17,785 | +8.16% |
| 2026-10-01 | 2.53 | 2.775 | 2.45 | 2.45 | 11,533 | +5.15% |
| 2026-09-30 | 2.4 | 2.89 | 2.11 | 2.33 | 19,833 | -6.80% |
| 2026-09-29 | 2.06 | 2.8 | 2.04 | 2.5 | 12,903 | +18.48% |
| 2026-09-25 | 2.11 | 2.11 | 2.11 | 2.11 | 591 | -7.05% |
| 2026-09-23 | 2.255 | 2.27 | 2.255 | 2.27 | 1,122 | -4.22% |
| 2026-09-22 | 2.37 | 2.37 | 2.36 | 2.37 | 501 | -1.66% |
| 2026-09-21 | 2.41 | 2.41 | 2.41 | 2.41 | 530 | -1.63% |
| 2026-09-17 | 2.58 | 2.58 | 2.45 | 2.45 | 793 | -3.92% |
| 2026-09-16 | 2.55 | 2.55 | 2.55 | 2.55 | 332 | -5.20% |
| 2026-09-10 | 2.69 | 2.69 | 2.69 | 2.69 | 655 | +1.51% |
| 2026-09-09 | 2.48 | 2.65 | 2.48 | 2.65 | 2,737 | +6.43% |
| 2026-09-08 | 2.49 | 2.49 | 2.49 | 2.49 | 158 | -2.35% |
| 2026-08-28 | 2.57 | 2.57 | 2.55 | 2.55 | 420 | +0.00% |
| 2026-08-26 | 2.55 | 2.55 | 2.55 | 2.55 | 413 | -1.54% |
| 2026-08-25 | 2.59 | 2.59 | 2.59 | 2.59 | 275 | -4.96% |
| 2026-08-11 | 2.725 | 2.725 | 2.725 | 2.725 | 212 | -6.68% |
| 2026-08-07 | 2.92 | 2.92 | 2.92 | 2.92 | 210 | +6.45% |
| 2026-08-06 | 2.743 | 2.743 | 2.743 | 2.743 | 480 | -0.71% |
| 2026-08-05 | 2.5 | 2.763 | 2.5 | 2.763 | 920 | -7.59% |
| 2026-07-31 | 2.49 | 2.99 | 1.99 | 2.99 | 6,207 | +0.26% |
| 2026-07-27 | 2.8 | 2.982 | 2.8 | 2.982 | 656 | +2.83% |
| 2026-07-24 | 2.9 | 2.9 | 2.9 | 2.9 | 174 | +3.57% |
| 2026-07-23 | 2.8 | 2.8 | 2.8 | 2.8 | 330 | -1.75% |
| 2026-07-22 | 2.93 | 2.93 | 2.85 | 2.85 | 2,655 | -3.39% |
| 2026-07-21 | 2.87 | 2.95 | 2.87 | 2.95 | 406 | +0.01% |
| 2026-07-20 | 2.95 | 2.95 | 2.95 | 2.95 | 654 | -0.01% |
| 2026-07-17 | 2.95 | 2.95 | 2.95 | 2.95 | 306 | +1.72% |
| 2026-07-16 | 2.88 | 3 | 2.88 | 2.9 | 585 | -3.01% |
| 2026-07-14 | 2.99 | 2.99 | 2.99 | 2.99 | 543 | -0.33% |
| 2026-07-13 | 3 | 3 | 3 | 3 | 208 | +0.04% |
| 2026-07-09 | 2.99 | 2.999 | 2.99 | 2.999 | 1,218 | +0.00% |
| 2026-07-08 | 2.87 | 3 | 2.87 | 2.999 | 4,219 | -0.03% |
| 2026-07-07 | 2.99 | 3 | 2.99 | 3 | 1,242 | +0.33% |
| 2026-07-06 | 3.06 | 3.06 | 2.99 | 2.99 | 224 | -0.99% |
| 2026-07-02 | 3.02 | 3.02 | 3.02 | 3.02 | 106 | -0.33% |
| 2026-07-01 | 3.03 | 3.03 | 3.03 | 3.03 | 140 | -0.16% |
| 2026-06-30 | 2.92 | 3.035 | 2.92 | 3.035 | 347 | +1.17% |
| 2026-06-29 | 2.99 | 3 | 2.96 | 3 | 2,873 | +0.00% |
| 2026-06-26 | 2.98 | 3 | 2.942 | 3 | 5,127 | +0.00% |
| 2026-06-25 | 2.902 | 3.06 | 2.872 | 3 | 1,530 | -0.55% |
| 2026-06-24 | 2.92 | 3.017 | 2.92 | 3.017 | 3,146 | -0.11% |
| 2026-06-23 | 2.96 | 3.02 | 2.959 | 3.02 | 4,354 | -2.27% |
| 2026-06-18 | 3.09 | 3.09 | 3.09 | 3.09 | 129 | +2.66% |
| 2026-06-17 | 3 | 3.01 | 3 | 3.01 | 1,523 | -2.59% |
| 2026-06-15 | 2.975 | 3.09 | 2.975 | 3.09 | 2,178 | -0.96% |
| 2026-06-12 | 2.9 | 3.12 | 2.9 | 3.12 | 555 | +0.61% |
| 2026-06-11 | 2.99 | 3.101 | 2.99 | 3.101 | 5,136 | +0.10% |
| 2026-06-10 | 3.098 | 3.098 | 3.098 | 3.098 | 130 | +0.26% |
| 2026-06-09 | 2.88 | 3.09 | 2.88 | 3.09 | 741 | +0.00% |
| 2026-06-08 | 3.07 | 3.132 | 2.99 | 3.09 | 10,577 | -0.71% |
| 2026-06-05 | 3 | 3.119 | 3 | 3.112 | 1,579 | +1.43% |
| 2026-06-04 | 3.07 | 3.07 | 3 | 3.068 | 2,598 | -1.03% |
| 2026-06-03 | 3.01 | 3.126 | 3.01 | 3.1 | 2,762 | -1.52% |
| 2026-06-02 | 3.14 | 3.148 | 3.14 | 3.148 | 294 | +0.58% |
| 2026-06-01 | 3.13 | 3.13 | 3.13 | 3.13 | 701 | -0.45% |
| 2026-05-29 | 3.1 | 3.17 | 3.1 | 3.144 | 2,663 | -1.13% |
| 2026-05-28 | 3.11 | 3.18 | 3.03 | 3.18 | 5,669 | +2.58% |
| 2026-05-27 | 2.9 | 3.1 | 2.9 | 3.1 | 1,886 | +1.31% |
| 2026-05-26 | 3.19 | 3.19 | 2.88 | 3.06 | 21,325 | -0.97% |
| 2026-05-22 | 3.13 | 3.13 | 2.97 | 3.09 | 9,213 | -0.64% |
| 2026-05-21 | 3.15 | 3.15 | 3.07 | 3.11 | 3,544 | -1.27% |
| 2026-05-20 | 3.16 | 3.16 | 3.111 | 3.15 | 1,627 | +0.00% |
| 2026-05-19 | 3.16 | 3.16 | 3.1 | 3.15 | 2,585 | +0.16% |
| 2026-05-18 | 3.19 | 3.19 | 3.09 | 3.145 | 4,394 | +1.45% |
| 2026-05-15 | 3.11 | 3.11 | 3.05 | 3.1 | 8,151 | +6.53% |
| 2026-05-14 | 2.74 | 2.92 | 2.461 | 2.91 | 51,241 | +5.82% |
| 2026-05-13 | 2.243 | 2.75 | 2.243 | 2.75 | 30,434 | +25.00% |
| 2026-05-12 | 2.87 | 2.9 | 1.88 | 2.2 | 51,701 | -12.35% |
| 2026-05-11 | 2.61 | 2.93 | 2.51 | 2.51 | 1,518 | -11.93% |
| 2026-05-08 | 2.81 | 2.92 | 2.65 | 2.85 | 15,534 | -2.40% |
| 2026-05-07 | 3.04 | 3.04 | 2.92 | 2.92 | 262 | +0.00% |
| 2026-05-06 | 2.92 | 2.92 | 2.92 | 2.92 | 236 | -2.99% |
| 2026-05-04 | 2.83 | 3.01 | 2.83 | 3.01 | 609 | -1.95% |