Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.320	2.320	2.310	2.310	2.055	131,696
2023-05-18	2.320	2.320	2.300	2.300	2.046	536,000
2023-05-17	2.320	2.320	2.310	2.310	2.055	403,637
2023-05-16	2.320	2.330	2.320	2.320	2.064	64,000
2023-05-15	2.320	2.320	2.310	2.320	2.064	94,247
2023-05-12	2.320	2.320	2.320	2.320	2.064	200,000
2023-05-11	2.320	2.330	2.320	2.320	2.064	272,000
2023-05-10	2.320	2.340	2.320	2.330	2.073	159,583
2023-05-09	2.280	2.320	2.280	2.320	2.064	191,623
2023-05-08	2.340	2.350	2.320	2.330	2.073	125,710
2023-05-05	2.360	2.360	2.320	2.330	2.073	130,858
2023-05-04	2.330	2.330	2.320	2.330	2.073	99,431
2023-05-03	2.340	2.340	2.320	2.330	2.073	112,000
2023-05-02	2.340	2.340	2.320	2.330	2.073	194,010
2023-04-28	2.290	2.330	2.290	2.330	2.073	755,007
2023-04-27	2.330	2.330	2.320	2.320	2.064	131,103
2023-04-26	2.300	2.340	2.300	2.320	2.064	125,432
2023-04-25	2.340	2.340	2.320	2.320	2.064	38,615
2023-04-24	2.350	2.350	2.340	2.340	2.082	24,000
2023-04-21	2.320	2.320	2.320	2.320	2.064	163,250
2023-04-20	2.320	2.350	2.320	2.350	2.091	115,270
2023-04-19	2.320	2.320	2.310	2.320	2.064	72,000
2023-04-18	2.380	2.380	2.330	2.330	2.073	224,000
2023-04-17	2.380	2.380	2.340	2.380	2.117	190,900
2023-04-14	2.420	2.420	2.370	2.380	2.117	416,000
2023-04-13	2.500	2.500	2.430	2.430	2.162	110,990
2023-04-12	2.460	2.490	2.440	2.450	2.180	91,605
2023-04-11	2.470	2.470	2.470	2.470	2.197	32,000
2023-04-06	2.480	2.490	2.480	2.490	2.215	276,146
2023-04-04	2.490	2.510	2.490	2.500	2.224	116,638
2023-04-03	2.520	2.520	2.470	2.510	2.233	219,620
2023-03-31	2.580	2.580	2.530	2.540	2.260	63,129
2023-03-30	2.570	2.580	2.570	2.580	2.295	56,000
2023-03-29	2.540	2.560	2.520	2.560	2.277	50,529
2023-03-28	2.590	2.610	2.580	2.600	2.313	168,000
2023-03-27	2.480	2.620	2.420	2.610	2.322	667,053
2023-03-24	2.580	2.580	2.410	2.490	2.215	192,134
2023-03-23	2.590	2.600	2.590	2.600	2.313	16,000
2023-03-22	2.600	2.650	2.580	2.650	2.358	184,000
2023-03-21	2.530	2.570	2.530	2.550	2.269	66,665
2023-03-20	2.500	2.520	2.470	2.490	2.215	98,643
2023-03-17	2.510	2.600	2.480	2.560	2.277	457,795
2023-03-16	2.520	2.530	2.490	2.530	2.251	184,000
2023-03-15	2.670	2.670	2.520	2.520	2.242	216,509
2023-03-14	2.620	2.620	2.590	2.590	2.304	216,000
2023-03-13	2.790	2.790	2.650	2.650	2.358	40,000
2023-03-10	2.710	2.710	2.540	2.640	2.349	227,652
2023-03-09	2.790	2.790	2.590	2.660	2.366	291,830
2023-03-08	2.800	2.800	2.700	2.700	2.402	398,803
2023-03-07	2.940	2.940	2.740	2.890	2.494	772,587
2023-03-06	2.770	2.910	2.770	2.910	2.511	954,678
2023-03-03	2.740	2.760	2.740	2.760	2.382	35,664
2023-03-02	2.730	2.740	2.720	2.730	2.356	272,593
2023-03-01	2.730	2.800	2.710	2.740	2.364	496,000
2023-02-28	2.790	2.790	2.740	2.760	2.382	663,295
2023-02-27	2.750	2.760	2.710	2.710	2.338	600,000
2023-02-24	2.550	2.790	2.510	2.750	2.373	1,384,000
2023-02-23	2.530	2.600	2.530	2.560	2.209	140,548
2023-02-22	2.550	2.550	2.550	2.550	2.200	8,000
2023-02-21	2.580	2.600	2.580	2.580	2.226	81,739

← NewerPage 15 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.