Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.490	2.490	2.440	2.480	2.140	235,799
2022-11-17	2.500	2.500	2.450	2.500	2.157	307,733
2022-11-16	2.530	2.530	2.470	2.490	2.149	304,000
2022-11-15	2.480	2.510	2.450	2.510	2.166	317,891
2022-11-14	2.420	2.500	2.400	2.460	2.123	344,000
2022-11-11	2.330	2.470	2.330	2.470	2.131	296,000
2022-11-10	2.280	2.280	2.280	2.280	1.967	16,000
2022-11-09	2.260	2.310	2.250	2.300	1.985	205,126
2022-11-08	2.350	2.360	2.340	2.350	2.028	64,000
2022-11-07	2.230	2.370	2.230	2.350	2.028	216,393
2022-11-04	2.060	2.190	2.060	2.190	1.890	168,000
2022-11-03	1.960	2.030	1.960	2.020	1.743	485,486
2022-11-02	1.910	2.000	1.910	1.960	1.691	170,090
2022-11-01	1.880	1.910	1.870	1.910	1.648	162,468
2022-10-31	1.880	1.880	1.820	1.830	1.579	112,612
2022-10-28	1.920	1.920	1.860	1.870	1.614	120,000
2022-10-27	1.900	1.920	1.900	1.920	1.657	16,000
2022-10-26	1.880	1.930	1.880	1.930	1.665	220,107
2022-10-25	1.800	1.850	1.800	1.830	1.579	171,828
2022-10-24	1.900	1.900	1.820	1.860	1.605	203,510
2022-10-21	2.000	2.000	1.980	1.980	1.709	120,000
2022-10-20	2.010	2.010	2.000	2.000	1.726	58,258
2022-10-19	2.040	2.040	2.040	2.040	1.760	0
2022-10-18	2.010	2.060	2.000	2.040	1.760	128,506
2022-10-17	2.020	2.020	1.980	2.010	1.734	132,477
2022-10-14	2.000	2.050	2.000	2.020	1.743	261,747
2022-10-13	2.050	2.050	2.000	2.000	1.726	35,668
2022-10-12	2.060	2.080	2.010	2.050	1.769	312,854
2022-10-11	2.180	2.190	2.140	2.140	1.847	147,411
2022-10-10	2.250	2.250	2.180	2.240	1.933	168,439
2022-10-07	2.310	2.320	2.290	2.320	2.002	40,000
2022-10-06	2.390	2.390	2.290	2.320	2.002	553,912
2022-10-05	2.380	2.380	2.300	2.350	2.028	192,000
2022-10-03	2.420	2.420	2.330	2.350	2.028	165,182
2022-09-30	2.410	2.410	2.380	2.390	2.062	108,350
2022-09-29	2.470	2.470	2.410	2.410	2.080	262,930
2022-09-28	2.490	2.540	2.380	2.500	2.157	496,000
2022-09-27	2.440	2.500	2.380	2.500	2.157	168,000
2022-09-26	2.460	2.490	2.450	2.460	2.123	56,000
2022-09-23	2.500	2.520	2.450	2.460	2.123	128,000
2022-09-22	2.500	2.510	2.500	2.510	2.166	188,087
2022-09-21	2.510	2.530	2.500	2.530	2.183	112,000
2022-09-20	2.540	2.540	2.540	2.540	2.192	24,000
2022-09-19	2.500	2.500	2.500	2.500	2.157	608,000
2022-09-16	2.500	2.500	2.460	2.470	2.131	184,000
2022-09-15	2.560	2.560	2.520	2.520	2.174	320,159
2022-09-14	2.600	2.600	2.500	2.560	2.209	37,098
2022-09-13	2.570	2.600	2.560	2.560	2.209	416,000
2022-09-09	2.530	2.600	2.530	2.560	2.209	122,710
2022-09-08	2.520	2.520	2.510	2.520	2.174	64,000
2022-09-07	2.510	2.510	2.500	2.510	2.166	410,174
2022-09-06	2.510	2.510	2.500	2.500	2.157	24,000
2022-09-05	2.500	2.500	2.500	2.500	2.157	296,000
2022-09-02	2.490	2.510	2.490	2.490	2.149	71,268
2022-09-01	2.490	2.500	2.480	2.490	2.149	60,547
2022-08-31	2.500	2.520	2.480	2.480	2.140	536,000
2022-08-30	2.540	2.540	2.480	2.520	2.174	152,000
2022-08-29	2.540	2.540	2.510	2.510	2.166	56,000
2022-08-26	2.580	2.590	2.540	2.560	2.209	99,435
2022-08-25	2.510	2.510	2.490	2.500	2.157	176,000

← NewerPage 17 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.