Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.300	2.300	2.300	2.300	2.108	128,000
2023-08-15	2.330	2.340	2.330	2.330	2.135	32,000
2023-08-14	2.310	2.350	2.310	2.320	2.126	243,163
2023-08-11	2.330	2.330	2.300	2.300	2.108	96,000
2023-08-10	2.330	2.340	2.310	2.340	2.144	344,000
2023-08-09	2.360	2.360	2.340	2.350	2.154	99,066
2023-08-08	2.390	2.400	2.370	2.400	2.135	232,000
2023-08-07	2.380	2.450	2.380	2.380	2.117	289,225
2023-08-04	2.330	2.350	2.330	2.350	2.091	32,000
2023-08-03	2.340	2.350	2.320	2.320	2.064	340,321
2023-08-02	2.350	2.350	2.350	2.350	2.091	32,000
2023-08-01	2.480	2.480	2.400	2.400	2.135	44,893
2023-07-31	2.450	2.470	2.430	2.460	2.189	80,828
2023-07-28	2.410	2.470	2.410	2.470	2.197	1,440,000
2023-07-27	2.320	2.380	2.320	2.360	2.100	923,659
2023-07-26	2.300	2.310	2.260	2.310	2.055	120,000
2023-07-25	2.280	2.300	2.250	2.300	2.046	216,000
2023-07-24	2.250	2.280	2.250	2.280	2.028	200,000
2023-07-21	2.240	2.250	2.230	2.250	2.002	129,341
2023-07-20	2.260	2.260	2.240	2.250	2.002	90,066
2023-07-19	2.250	2.250	2.240	2.250	2.002	342,153
2023-07-18	2.250	2.260	2.250	2.250	2.002	66,663
2023-07-14	2.280	2.280	2.260	2.260	2.011	68,717
2023-07-13	2.250	2.250	2.250	2.250	2.002	198,340
2023-07-12	2.250	2.250	2.240	2.250	2.002	145,260
2023-07-11	2.270	2.270	2.250	2.250	2.002	91,290
2023-07-10	2.250	2.250	2.250	2.250	2.002	8,000
2023-07-07	2.250	2.250	2.240	2.240	1.993	105,329
2023-07-06	2.260	2.290	2.260	2.270	2.019	319,397
2023-07-05	2.250	2.250	2.250	2.250	2.002	136,000
2023-07-04	2.250	2.250	2.240	2.240	1.993	128,000
2023-07-03	2.250	2.250	2.240	2.250	2.002	248,000
2023-06-30	2.210	2.250	2.210	2.250	2.002	188,246
2023-06-29	2.240	2.240	2.240	2.240	1.993	11,984
2023-06-28	2.240	2.250	2.240	2.250	2.002	265,983
2023-06-27	2.200	2.240	2.200	2.240	1.993	108,244
2023-06-26	2.200	2.250	2.200	2.250	2.002	156,442
2023-06-23	2.250	2.250	2.240	2.240	1.993	115,331
2023-06-21	2.250	2.250	2.240	2.240	1.993	49,323
2023-06-20	2.250	2.250	2.240	2.240	1.993	136,000
2023-06-19	2.230	2.250	2.230	2.230	1.984	177,233
2023-06-16	2.220	2.240	2.220	2.240	1.993	103,636
2023-06-15	2.220	2.240	2.220	2.240	1.993	99,356
2023-06-14	2.240	2.240	2.240	2.240	1.993	40,000
2023-06-13	2.240	2.240	2.240	2.240	1.993	20,339
2023-06-12	2.200	2.210	2.200	2.210	1.966	224,000
2023-06-09	2.220	2.220	2.220	2.220	1.975	7,770
2023-06-08	2.210	2.220	2.210	2.220	1.975	48,000
2023-06-07	2.200	2.210	2.190	2.200	1.957	146,254
2023-06-06	2.190	2.190	2.180	2.190	1.948	264,000
2023-06-05	2.200	2.200	2.180	2.190	1.948	416,593
2023-06-02	2.190	2.230	2.190	2.220	1.975	72,000
2023-06-01	2.190	2.200	2.190	2.200	1.957	48,000
2023-05-31	2.270	2.270	2.180	2.190	1.948	536,000
2023-05-30	2.270	2.270	2.250	2.260	2.011	144,762
2023-05-29	2.260	2.400	2.260	2.260	2.011	160,000
2023-05-25	2.300	2.300	2.240	2.240	1.993	852,000
2023-05-24	2.310	2.350	2.290	2.290	2.037	431,306
2023-05-23	2.320	2.320	2.310	2.310	2.055	402,846
2023-05-22	2.350	2.350	2.310	2.320	2.064	154,931

← NewerPage 14 of 21 · 1,232 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.