Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.000	2.020	2.000	2.010	1.842	352,000
2024-02-08	2.010	2.010	1.980	1.980	1.815	1,112,000
2024-02-07	2.020	2.030	1.980	1.990	1.824	1,783,403
2024-02-06	2.000	2.010	1.990	2.000	1.833	814,122
2024-02-05	2.000	2.010	1.980	2.000	1.833	538,778
2024-02-02	1.980	2.000	1.970	1.980	1.815	280,000
2024-02-01	2.010	2.010	1.990	2.000	1.833	112,000
2024-01-31	2.000	2.000	1.990	2.000	1.833	104,000
2024-01-30	1.980	2.000	1.980	2.000	1.833	160,884
2024-01-29	1.990	2.000	1.980	1.990	1.824	253,832
2024-01-26	1.980	2.000	1.980	1.980	1.815	276,901
2024-01-25	1.990	2.000	1.980	1.980	1.815	328,000
2024-01-24	1.980	2.000	1.970	2.000	1.833	140,505
2024-01-23	1.950	2.000	1.950	1.990	1.824	208,000
2024-01-22	1.950	1.960	1.930	1.930	1.769	146,337
2024-01-19	1.960	1.970	1.950	1.950	1.787	99,101
2024-01-18	1.990	2.000	1.940	1.940	1.778	1,306,709
2024-01-17	1.970	2.010	1.920	1.940	1.778	1,512,223
2024-01-16	2.000	2.000	1.930	1.950	1.787	288,896
2024-01-15	2.000	2.000	1.970	1.990	1.824	216,000
2024-01-12	2.010	2.040	2.000	2.000	1.833	544,000
2024-01-11	1.990	2.000	1.980	2.000	1.833	223,015
2024-01-10	1.970	1.980	1.960	1.980	1.815	58,717
2024-01-09	1.990	2.000	1.960	1.960	1.796	159,774
2024-01-08	1.960	1.970	1.960	1.960	1.796	81,303
2024-01-05	2.000	2.000	1.970	1.970	1.805	168,000
2024-01-04	2.000	2.020	2.000	2.000	1.833	438,463
2024-01-03	2.030	2.050	1.970	1.990	1.824	362,000
2024-01-02	2.050	2.050	2.040	2.050	1.879	32,000
2023-12-29	2.000	2.100	2.000	2.070	1.897	1,029,412
2023-12-28	1.930	2.000	1.910	2.000	1.833	205,061
2023-12-27	1.980	2.040	1.970	1.970	1.805	16,000
2023-12-22	1.930	1.950	1.900	1.930	1.769	514,465
2023-12-21	1.920	1.950	1.920	1.920	1.760	280,000
2023-12-20	1.980	1.980	1.940	1.940	1.778	41,206
2023-12-19	1.930	1.930	1.930	1.930	1.769	18,655
2023-12-18	1.930	1.950	1.920	1.920	1.760	72,000
2023-12-15	1.990	2.000	1.990	2.000	1.833	212,782
2023-12-14	2.000	2.000	1.980	1.980	1.815	184,048
2023-12-13	2.010	2.010	1.990	1.990	1.824	79,387
2023-12-12	2.050	2.050	2.000	2.000	1.833	122,568
2023-12-11	2.070	2.080	1.990	1.990	1.824	128,000
2023-12-08	1.900	2.120	1.900	2.000	1.833	345,376
2023-12-07	1.960	1.970	1.880	1.900	1.741	464,000
2023-12-06	1.940	1.950	1.940	1.950	1.787	76,533
2023-12-05	2.000	2.000	1.900	1.940	1.778	296,000
2023-12-04	2.000	2.000	1.990	2.000	1.833	94,881
2023-12-01	2.000	2.000	1.990	1.990	1.824	136,000
2023-11-30	2.060	2.060	2.000	2.010	1.842	376,000
2023-11-29	2.050	2.050	2.040	2.050	1.879	63,340
2023-11-28	2.060	2.060	2.050	2.060	1.888	72,000
2023-11-27	2.100	2.150	2.080	2.080	1.906	56,000
2023-11-24	2.100	2.110	2.100	2.100	1.924	130,698
2023-11-23	2.110	2.110	2.080	2.100	1.924	88,000
2023-11-22	2.150	2.260	2.140	2.160	1.979	568,000
2023-11-21	2.090	2.110	2.080	2.110	1.934	96,000
2023-11-20	2.060	2.060	2.010	2.060	1.888	152,523
2023-11-17	2.120	2.140	1.990	2.060	1.888	219,069
2023-11-16	2.100	2.100	1.980	2.080	1.906	344,000
2023-11-15	2.100	2.120	2.040	2.090	1.915	386,229

← NewerPage 12 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.