Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.100	2.100	2.100	2.100	1.924	114,547
2023-11-13	2.150	2.150	2.090	2.090	1.915	312,000
2023-11-10	2.220	2.220	2.190	2.190	2.007	24,000
2023-11-09	2.190	2.220	2.190	2.220	2.034	27,019
2023-11-08	2.180	2.200	2.160	2.200	2.016	35,970
2023-11-07	2.190	2.190	2.180	2.180	1.998	123,831
2023-11-06	2.190	2.190	2.190	2.190	2.007	8,000
2023-11-03	2.190	2.190	2.190	2.190	2.007	32,000
2023-11-02	2.170	2.200	2.160	2.190	2.007	392,042
2023-11-01	2.200	2.220	2.200	2.220	2.034	184,000
2023-10-31	2.230	2.230	2.220	2.230	2.044	196,530
2023-10-30	2.240	2.240	2.240	2.240	2.053	156,869
2023-10-27	2.230	2.240	2.230	2.240	2.053	185,645
2023-10-26	2.240	2.260	2.240	2.240	2.053	307,225
2023-10-25	2.240	2.280	2.240	2.250	2.062	85,709
2023-10-24	2.230	2.230	2.230	2.230	2.044	206,707
2023-10-20	2.240	2.250	2.240	2.240	2.053	256,000
2023-10-19	2.250	2.250	2.220	2.230	2.044	78,226
2023-10-18	2.230	2.240	2.230	2.240	2.053	40,000
2023-10-17	2.240	2.250	2.240	2.240	2.053	47,948
2023-10-16	2.240	2.250	2.240	2.250	2.062	75,831
2023-10-13	2.250	2.250	2.240	2.240	2.053	272,000
2023-10-12	2.250	2.250	2.250	2.250	2.062	270,216
2023-10-11	2.260	2.260	2.240	2.250	2.062	504,000
2023-10-10	2.260	2.260	2.260	2.260	2.071	592,000
2023-10-09	2.280	2.290	2.260	2.260	2.071	120,954
2023-10-06	2.230	2.260	2.220	2.250	2.062	256,000
2023-10-05	2.260	2.280	2.250	2.250	2.062	70,608
2023-10-04	2.250	2.270	2.220	2.260	2.071	347,548
2023-10-03	2.250	2.290	2.250	2.280	2.089	89,000
2023-09-29	2.270	2.280	2.250	2.280	2.089	344,000
2023-09-28	2.240	2.240	2.230	2.230	2.044	112,000
2023-09-27	2.240	2.260	2.240	2.240	2.053	147,807
2023-09-26	2.230	2.260	2.230	2.250	2.062	144,000
2023-09-25	2.240	2.250	2.210	2.210	2.025	856,000
2023-09-22	2.240	2.240	2.240	2.240	2.053	280,000
2023-09-21	2.240	2.250	2.240	2.250	2.062	422,994
2023-09-20	2.250	2.250	2.240	2.240	2.053	225,216
2023-09-19	2.250	2.250	2.240	2.250	2.062	184,000
2023-09-18	2.240	2.250	2.230	2.240	2.053	650,433
2023-09-15	2.250	2.300	2.250	2.250	2.062	112,095
2023-09-14	2.240	2.250	2.240	2.250	2.062	536,000
2023-09-13	2.260	2.260	2.230	2.240	2.053	433,254
2023-09-12	2.200	2.270	2.200	2.270	2.080	58,412
2023-09-11	2.270	2.270	2.220	2.270	2.080	164,322
2023-09-07	2.260	2.270	2.260	2.270	2.080	314,038
2023-09-06	2.260	2.270	2.250	2.270	2.080	271,082
2023-09-05	2.280	2.280	2.250	2.260	2.071	728,000
2023-09-04	2.270	2.290	2.270	2.290	2.099	128,907
2023-08-31	2.290	2.290	2.270	2.270	2.080	271,400
2023-08-30	2.290	2.300	2.290	2.300	2.108	53,849
2023-08-29	2.300	2.300	2.280	2.290	2.099	101,132
2023-08-28	2.300	2.340	2.290	2.290	2.099	155,338
2023-08-25	2.280	2.300	2.280	2.290	2.099	344,000
2023-08-24	2.290	2.300	2.280	2.280	2.089	255,624
2023-08-23	2.260	2.290	2.260	2.290	2.099	352,000
2023-08-22	2.280	2.290	2.260	2.270	2.080	101,312
2023-08-21	2.300	2.300	2.280	2.280	2.089	144,000
2023-08-18	2.280	2.320	2.280	2.300	2.108	140,798
2023-08-17	2.290	2.290	2.280	2.280	2.089	144,000

← NewerPage 13 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.