Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	2.470	2.500	2.450	2.470	2.131	204,221
2022-08-23	2.500	2.500	2.470	2.500	2.157	129,648
2022-08-22	2.530	2.530	2.500	2.500	2.157	93,499
2022-08-19	2.510	2.510	2.490	2.490	2.149	73,066
2022-08-18	2.490	2.510	2.450	2.490	2.149	336,000
2022-08-17	2.370	2.440	2.360	2.430	2.097	432,000
2022-08-16	2.470	2.470	2.350	2.390	2.062	168,000
2022-08-15	2.400	2.420	2.360	2.420	2.088	288,000
2022-08-12	2.560	2.560	2.410	2.420	2.088	551,052
2022-08-11	2.500	2.520	2.500	2.520	2.174	97,948
2022-08-10	2.530	2.530	2.450	2.500	2.157	144,000
2022-08-09	2.580	2.600	2.560	2.590	2.184	152,954
2022-08-08	2.470	2.660	2.470	2.530	2.133	272,000
2022-08-05	2.500	2.510	2.430	2.460	2.074	521,444
2022-08-04	2.610	2.670	2.550	2.550	2.150	554,100
2022-08-03	2.740	2.740	2.600	2.600	2.192	512,000
2022-08-02	2.780	2.780	2.700	2.730	2.302	578,545
2022-08-01	2.860	2.880	2.820	2.820	2.378	155,217
2022-07-29	3.030	3.030	2.860	2.870	2.420	251,250
2022-07-28	2.960	3.060	2.960	3.000	2.530	282,738
2022-07-27	2.920	2.960	2.920	2.960	2.496	96,000
2022-07-26	2.850	2.910	2.800	2.910	2.454	144,000
2022-07-25	2.850	2.850	2.840	2.850	2.403	41,229
2022-07-22	2.870	2.890	2.850	2.890	2.437	73,230
2022-07-21	2.830	2.860	2.820	2.850	2.403	280,000
2022-07-20	2.840	2.860	2.840	2.860	2.412	112,000
2022-07-19	2.820	2.830	2.800	2.810	2.369	497,710
2022-07-18	2.870	2.870	2.840	2.870	2.420	168,000
2022-07-15	2.930	2.930	2.870	2.870	2.420	288,983
2022-07-14	2.930	2.960	2.910	2.910	2.454	189,028
2022-07-13	2.920	2.930	2.900	2.930	2.471	64,000
2022-07-12	2.930	2.930	2.930	2.930	2.471	3,764
2022-07-11	2.970	2.970	2.900	2.940	2.479	304,787
2022-07-08	2.960	2.980	2.950	2.970	2.504	161,128
2022-07-07	2.850	2.950	2.850	2.920	2.462	322,617
2022-07-06	2.810	2.820	2.810	2.820	2.378	24,000
2022-07-05	2.800	2.930	2.800	2.810	2.369	336,000
2022-07-04	2.900	2.900	2.850	2.890	2.437	152,000
2022-06-30	2.900	2.920	2.890	2.910	2.454	264,000
2022-06-29	2.930	2.940	2.920	2.920	2.462	120,000
2022-06-28	2.950	2.950	2.900	2.920	2.462	147,198
2022-06-27	2.960	2.970	2.930	2.950	2.488	146,643
2022-06-24	2.900	2.940	2.890	2.930	2.471	96,000
2022-06-23	2.910	2.910	2.910	2.910	2.454	8,000
2022-06-22	2.950	2.950	2.870	2.870	2.420	136,576
2022-06-21	2.940	2.940	2.900	2.900	2.445	170,643
2022-06-20	2.930	2.950	2.850	2.940	2.479	144,000
2022-06-17	3.020	3.020	2.940	2.940	2.479	160,000
2022-06-16	3.030	3.050	2.950	2.960	2.496	160,000
2022-06-15	2.980	3.000	2.980	3.000	2.530	40,000
2022-06-14	2.960	2.990	2.950	2.990	2.521	216,000
2022-06-13	2.970	3.050	2.960	3.000	2.530	181,709
2022-06-10	2.980	3.010	2.980	2.990	2.521	264,000
2022-06-09	3.050	3.050	2.990	2.990	2.521	144,000
2022-06-08	2.980	2.980	2.950	2.970	2.504	145,118
2022-06-07	2.980	2.980	2.970	2.980	2.513	72,000
2022-06-06	2.980	2.980	2.950	2.970	2.504	269,061
2022-06-02	3.090	3.090	2.970	2.980	2.513	160,000
2022-06-01	3.040	3.040	3.040	3.040	2.563	32,000
2022-05-31	3.060	3.060	3.060	3.060	2.580	24,000

← NewerPage 18 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.