Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	2.520	2.600	2.520	2.600	2.244	104,000
2023-02-17	2.460	2.530	2.360	2.530	2.183	228,890
2023-02-16	2.480	2.480	2.460	2.460	2.123	40,000
2023-02-15	2.530	2.530	2.480	2.480	2.140	43,785
2023-02-14	2.500	2.520	2.500	2.520	2.174	37,982
2023-02-13	2.470	2.500	2.380	2.500	2.157	352,000
2023-02-10	2.510	2.510	2.490	2.510	2.166	48,000
2023-02-09	2.570	2.570	2.520	2.570	2.218	272,000
2023-02-08	2.570	2.580	2.570	2.580	2.226	24,000
2023-02-07	2.520	2.560	2.510	2.560	2.209	118,152
2023-02-06	2.560	2.590	2.540	2.540	2.192	442,076
2023-02-03	2.620	2.660	2.530	2.560	2.209	192,000
2023-02-02	2.520	2.670	2.520	2.630	2.269	410,000
2023-02-01	2.450	2.550	2.450	2.520	2.174	382,309
2023-01-31	2.420	2.420	2.420	2.420	2.088	0
2023-01-30	2.420	2.430	2.410	2.420	2.088	128,000
2023-01-27	2.460	2.480	2.450	2.470	2.131	288,000
2023-01-26	2.540	2.540	2.460	2.460	2.123	272,627
2023-01-20	2.390	2.490	2.390	2.480	2.140	200,000
2023-01-19	2.460	2.460	2.310	2.350	2.028	819,166
2023-01-18	2.460	2.470	2.460	2.460	2.123	66,573
2023-01-17	2.550	2.550	2.460	2.460	2.123	96,000
2023-01-16	2.520	2.520	2.480	2.490	2.149	272,000
2023-01-13	2.360	2.530	2.350	2.520	2.174	1,032,000
2023-01-12	2.260	2.300	2.220	2.300	1.985	322,738
2023-01-11	2.110	2.280	2.100	2.230	1.924	1,923,787
2023-01-10	2.050	2.110	2.030	2.090	1.803	487,941
2023-01-09	2.130	2.130	2.050	2.050	1.769	616,475
2023-01-06	2.100	2.140	2.030	2.110	1.821	803,217
2023-01-05	2.140	2.140	2.080	2.080	1.795	553,984
2023-01-04	2.150	2.190	2.010	2.060	1.778	767,428
2023-01-03	2.010	2.080	1.930	2.080	1.795	232,000
2022-12-30	2.000	2.000	2.000	2.000	1.726	0
2022-12-29	2.010	2.010	1.940	2.000	1.726	34,000
2022-12-28	2.070	2.260	2.010	2.010	1.734	368,000
2022-12-23	2.000	2.060	1.990	2.050	1.769	261,000
2022-12-22	2.140	2.140	2.070	2.070	1.786	112,000
2022-12-21	2.120	2.130	2.080	2.090	1.803	128,650
2022-12-20	2.140	2.140	2.110	2.120	1.829	64,000
2022-12-19	2.210	2.210	2.120	2.140	1.847	215,796
2022-12-16	2.250	2.250	2.180	2.180	1.881	247,179
2022-12-15	2.300	2.300	2.210	2.210	1.907	356,569
2022-12-14	2.380	2.380	2.300	2.310	1.993	425,303
2022-12-13	2.420	2.420	2.370	2.390	2.062	232,600
2022-12-12	2.430	2.440	2.350	2.400	2.071	224,000
2022-12-09	2.470	2.470	2.410	2.410	2.080	552,000
2022-12-08	2.410	2.450	2.360	2.450	2.114	299,312
2022-12-07	2.450	2.480	2.280	2.370	2.045	962,658
2022-12-06	2.470	2.540	2.440	2.450	2.114	377,022
2022-12-05	2.500	2.500	2.460	2.500	2.157	567,630
2022-12-02	2.460	2.500	2.450	2.470	2.131	576,000
2022-12-01	2.470	2.540	2.470	2.470	2.131	955,000
2022-11-30	2.470	2.500	2.450	2.500	2.157	256,000
2022-11-29	2.470	2.510	2.460	2.470	2.131	778,188
2022-11-28	2.500	2.510	2.480	2.510	2.166	80,000
2022-11-25	2.480	2.510	2.440	2.510	2.166	743,814
2022-11-24	2.470	2.500	2.430	2.470	2.131	246,484
2022-11-23	2.500	2.500	2.420	2.500	2.157	312,000
2022-11-22	2.440	2.500	2.440	2.490	2.149	265,689
2022-11-21	2.470	2.470	2.430	2.470	2.131	135,392

← NewerPage 16 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.