Plover Bay Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.820	2.900	2.810	2.900	2.673	312,000
2024-05-10	2.850	2.890	2.850	2.870	2.645	176,000
2024-05-09	2.880	2.900	2.850	2.870	2.645	306,210
2024-05-08	2.800	2.900	2.800	2.880	2.654	454,331
2024-05-07	2.780	2.830	2.760	2.790	2.571	280,000
2024-05-06	2.850	2.850	2.780	2.830	2.608	224,000
2024-05-03	2.840	2.900	2.830	2.880	2.654	264,000
2024-05-02	2.810	2.870	2.800	2.840	2.618	851,070
2024-04-30	2.760	2.820	2.760	2.800	2.581	343,389
2024-04-29	2.900	2.900	2.760	2.820	2.599	836,328
2024-04-26	2.870	3.000	2.840	2.860	2.636	976,000
2024-04-25	2.700	2.850	2.700	2.850	2.627	640,000
2024-04-24	2.680	2.740	2.660	2.720	2.507	461,308
2024-04-23	2.660	2.670	2.640	2.660	2.452	248,000
2024-04-22	2.570	2.600	2.570	2.600	2.396	64,000
2024-04-19	2.610	2.620	2.540	2.580	2.378	496,062
2024-04-18	2.730	2.730	2.660	2.680	2.470	244,473
2024-04-17	2.660	2.690	2.640	2.690	2.479	200,355
2024-04-16	2.520	2.720	2.520	2.660	2.452	460,847
2024-04-15	2.710	2.720	2.680	2.700	2.488	71,886
2024-04-12	2.710	2.750	2.710	2.740	2.525	296,000
2024-04-11	2.710	2.710	2.680	2.690	2.479	184,000
2024-04-10	2.690	2.740	2.690	2.700	2.488	464,652
2024-04-09	2.550	2.750	2.550	2.680	2.470	1,297,125
2024-04-08	2.430	2.540	2.430	2.510	2.313	548,275
2024-04-05	2.390	2.460	2.370	2.430	2.240	1,103,128
2024-04-03	2.440	2.440	2.360	2.360	2.175	152,000
2024-04-02	2.410	2.430	2.390	2.390	2.203	216,000
2024-03-28	2.360	2.390	2.320	2.380	2.194	392,000
2024-03-27	2.380	2.380	2.380	2.380	2.194	20,018
2024-03-26	2.430	2.430	2.370	2.370	2.184	188,000
2024-03-25	2.520	2.520	2.400	2.420	2.230	305,477
2024-03-22	2.430	2.430	2.320	2.360	2.175	176,363
2024-03-21	2.420	2.480	2.420	2.430	2.240	496,000
2024-03-20	2.210	2.440	2.210	2.430	2.240	304,000
2024-03-19	2.280	2.280	2.200	2.200	2.028	536,990
2024-03-18	2.300	2.300	2.260	2.260	2.083	406,995
2024-03-15	2.330	2.340	2.270	2.280	2.101	407,182
2024-03-14	2.370	2.370	2.340	2.340	2.157	322,700
2024-03-13	2.480	2.480	2.340	2.350	2.166	608,000
2024-03-12	2.480	2.520	2.440	2.490	2.282	669,495
2024-03-11	2.500	2.500	2.470	2.480	2.273	570,747
2024-03-08	2.500	2.540	2.490	2.490	2.282	560,000
2024-03-07	2.550	2.550	2.480	2.480	2.273	1,346,726
2024-03-06	2.610	2.610	2.540	2.550	2.337	896,000
2024-03-05	2.660	2.660	2.560	2.590	2.374	845,057
2024-03-04	2.590	2.680	2.580	2.590	2.374	1,092,000
2024-03-01	2.530	2.620	2.470	2.600	2.383	4,976,545
2024-02-29	2.340	2.340	2.290	2.310	2.117	364,978
2024-02-28	2.300	2.320	2.290	2.300	2.108	498,643
2024-02-27	2.340	2.340	2.270	2.280	2.089	834,161
2024-02-26	2.300	2.300	2.270	2.300	2.108	240,000
2024-02-23	2.350	2.350	2.280	2.290	2.099	465,015
2024-02-22	2.300	2.320	2.300	2.320	2.126	217,455
2024-02-21	2.160	2.340	2.150	2.290	2.099	1,170,735
2024-02-20	2.190	2.190	2.140	2.160	1.979	619,658
2024-02-19	2.200	2.200	2.150	2.160	1.979	550,948
2024-02-16	2.210	2.220	2.160	2.180	1.998	1,011,732
2024-02-15	2.170	2.220	2.150	2.180	1.998	2,290,020
2024-02-14	2.010	2.160	2.010	2.130	1.952	2,318,806

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.