Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.890 | 3.960 | 3.880 | 3.880 | 3.676 | 296,048 |
| 2024-08-06 | 3.940 | 4.080 | 3.940 | 3.970 | 3.659 | 496,000 |
| 2024-08-05 | 4.010 | 4.010 | 3.750 | 3.810 | 3.512 | 1,592,000 |
| 2024-08-02 | 4.170 | 4.170 | 4.030 | 4.030 | 3.714 | 848,000 |
| 2024-08-01 | 4.210 | 4.300 | 4.180 | 4.200 | 3.871 | 473,169 |
| 2024-07-31 | 4.100 | 4.200 | 4.080 | 4.180 | 3.853 | 485,593 |
| 2024-07-30 | 4.240 | 4.240 | 4.060 | 4.080 | 3.760 | 1,248,000 |
| 2024-07-29 | 4.400 | 4.490 | 4.120 | 4.210 | 3.880 | 1,434,000 |
| 2024-07-26 | 4.100 | 4.350 | 4.070 | 4.340 | 4.000 | 3,369,400 |
| 2024-07-25 | 3.930 | 4.120 | 3.850 | 4.020 | 3.705 | 2,063,000 |
| 2024-07-24 | 3.870 | 3.990 | 3.870 | 3.930 | 3.622 | 896,000 |
| 2024-07-23 | 3.880 | 3.950 | 3.880 | 3.910 | 3.604 | 504,000 |
| 2024-07-22 | 3.880 | 3.950 | 3.880 | 3.930 | 3.622 | 603,000 |
| 2024-07-19 | 3.780 | 3.940 | 3.780 | 3.880 | 3.576 | 680,000 |
| 2024-07-18 | 3.770 | 3.810 | 3.760 | 3.790 | 3.493 | 337,644 |
| 2024-07-17 | 3.800 | 3.810 | 3.750 | 3.780 | 3.484 | 256,000 |
| 2024-07-16 | 3.790 | 3.820 | 3.760 | 3.800 | 3.502 | 731,503 |
| 2024-07-15 | 3.740 | 3.780 | 3.660 | 3.780 | 3.484 | 640,000 |
| 2024-07-12 | 3.730 | 3.750 | 3.660 | 3.740 | 3.447 | 689,459 |
| 2024-07-11 | 3.660 | 3.740 | 3.640 | 3.740 | 3.447 | 180,835 |
| 2024-07-10 | 3.790 | 3.800 | 3.650 | 3.660 | 3.373 | 764,000 |
| 2024-07-09 | 3.800 | 3.800 | 3.700 | 3.770 | 3.475 | 711,139 |
| 2024-07-08 | 3.630 | 3.800 | 3.630 | 3.750 | 3.456 | 460,051 |
| 2024-07-05 | 3.630 | 3.670 | 3.610 | 3.660 | 3.373 | 556,000 |
| 2024-07-04 | 3.650 | 3.700 | 3.610 | 3.640 | 3.355 | 452,000 |
| 2024-07-03 | 3.720 | 3.780 | 3.700 | 3.700 | 3.410 | 320,987 |
| 2024-07-02 | 3.740 | 3.800 | 3.630 | 3.720 | 3.429 | 810,000 |
| 2024-06-28 | 3.570 | 3.720 | 3.550 | 3.700 | 3.410 | 508,668 |
| 2024-06-27 | 3.780 | 3.780 | 3.490 | 3.500 | 3.226 | 1,123,185 |
| 2024-06-26 | 3.500 | 3.840 | 3.440 | 3.750 | 3.456 | 3,272,000 |
| 2024-06-25 | 3.350 | 3.350 | 3.140 | 3.140 | 2.894 | 304,000 |
| 2024-06-24 | 3.220 | 3.360 | 3.180 | 3.340 | 3.078 | 1,003,561 |
| 2024-06-21 | 3.100 | 3.250 | 3.060 | 3.240 | 2.986 | 1,040,000 |
| 2024-06-20 | 3.120 | 3.150 | 3.120 | 3.150 | 2.903 | 305,539 |
| 2024-06-19 | 3.020 | 3.170 | 3.010 | 3.100 | 2.857 | 788,700 |
| 2024-06-18 | 2.900 | 3.050 | 2.900 | 3.000 | 2.765 | 1,168,000 |
| 2024-06-17 | 2.860 | 2.880 | 2.850 | 2.880 | 2.654 | 441,601 |
| 2024-06-14 | 2.860 | 2.880 | 2.860 | 2.880 | 2.654 | 56,000 |
| 2024-06-13 | 2.820 | 2.860 | 2.820 | 2.860 | 2.636 | 232,000 |
| 2024-06-12 | 2.840 | 2.840 | 2.820 | 2.820 | 2.599 | 449,827 |
| 2024-06-11 | 2.860 | 2.860 | 2.840 | 2.840 | 2.618 | 472,000 |
| 2024-06-07 | 2.880 | 2.880 | 2.840 | 2.860 | 2.636 | 114,072 |
| 2024-06-06 | 2.880 | 2.890 | 2.850 | 2.870 | 2.645 | 344,000 |
| 2024-06-05 | 2.900 | 2.900 | 2.880 | 2.890 | 2.664 | 320,000 |
| 2024-06-04 | 2.910 | 2.920 | 2.900 | 2.900 | 2.673 | 127,454 |
| 2024-06-03 | 2.910 | 2.920 | 2.890 | 2.920 | 2.691 | 248,000 |
| 2024-05-31 | 2.910 | 2.910 | 2.880 | 2.900 | 2.673 | 144,000 |
| 2024-05-30 | 2.960 | 2.960 | 2.910 | 2.910 | 2.682 | 304,000 |
| 2024-05-29 | 2.950 | 2.980 | 2.950 | 2.950 | 2.719 | 116,915 |
| 2024-05-28 | 3.000 | 3.100 | 2.920 | 2.930 | 2.700 | 273,500 |
| 2024-05-27 | 2.890 | 2.890 | 2.880 | 2.880 | 2.654 | 113,500 |
| 2024-05-24 | 2.840 | 2.910 | 2.840 | 2.910 | 2.682 | 160,000 |
| 2024-05-23 | 2.960 | 2.990 | 2.880 | 2.900 | 2.673 | 547,000 |
| 2024-05-22 | 2.950 | 2.980 | 2.900 | 2.910 | 2.682 | 280,000 |
| 2024-05-21 | 3.000 | 3.000 | 2.940 | 2.950 | 2.719 | 160,000 |
| 2024-05-20 | 2.900 | 2.970 | 2.880 | 2.970 | 2.737 | 358,337 |
| 2024-05-17 | 2.870 | 2.880 | 2.870 | 2.880 | 2.654 | 87,696 |
| 2024-05-16 | 2.920 | 2.980 | 2.850 | 2.880 | 2.654 | 410,321 |
| 2024-05-14 | 2.890 | 2.940 | 2.890 | 2.920 | 2.691 | 205,486 |
| 2024-05-13 | 2.820 | 2.900 | 2.810 | 2.900 | 2.673 | 312,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1566 HKD |
| 2026-03-11 | 0.0565 HKD |
| 2025-08-13 | 0.1234 HKD |
| 2025-03-12 | 0.0565 HKD |
| 2024-08-07 | 0.1083 HKD |
| 2024-03-13 | 0.0142 HKD |
| 2023-08-09 | 0.0701 HKD |
| 2023-03-08 | 0.0869 HKD |
| 2022-08-10 | 0.0590 HKD |
| 2022-03-09 | 0.0071 HKD |
| 2021-08-09 | 0.0532 HKD |
| 2021-03-11 | 0.0623 HKD |
| 2020-08-12 | 0.0303 HKD |
| 2020-03-11 | 0.0464 HKD |
| 2019-08-13 | 0.0349 HKD |
| 2019-03-13 | 0.0436 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.