Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.030	3.030	3.030	3.030	2.555	112,000
2022-05-27	3.000	3.040	2.980	3.030	2.555	181,617
2022-05-26	2.970	2.980	2.970	2.980	2.513	24,000
2022-05-25	3.030	3.030	2.990	3.030	2.555	124,739
2022-05-24	3.000	3.000	2.940	2.960	2.496	366,360
2022-05-23	3.030	3.030	2.950	2.950	2.488	640,000
2022-05-20	3.020	3.050	3.010	3.020	2.547	200,000
2022-05-19	3.120	3.120	2.970	3.000	2.530	187,126
2022-05-18	3.130	3.130	3.050	3.050	2.572	145,223
2022-05-17	3.100	3.100	3.030	3.060	2.580	240,000
2022-05-16	3.050	3.100	3.020	3.040	2.563	161,600
2022-05-13	3.040	3.050	3.040	3.040	2.563	281,756
2022-05-12	3.050	3.060	2.960	2.960	2.496	216,842
2022-05-11	2.940	3.050	2.940	3.050	2.572	365,050
2022-05-10	3.100	3.100	2.910	2.940	2.479	800,776
2022-05-06	3.100	3.130	3.100	3.120	2.631	288,000
2022-05-05	3.220	3.260	3.140	3.140	2.648	272,000
2022-05-04	3.210	3.240	3.210	3.210	2.707	419,819
2022-05-03	3.350	3.350	3.210	3.210	2.707	317,497
2022-04-29	3.200	3.310	3.200	3.260	2.749	140,132
2022-04-28	3.130	3.220	3.130	3.150	2.656	192,000
2022-04-27	3.170	3.280	3.130	3.130	2.639	120,000
2022-04-26	3.120	3.210	3.120	3.170	2.673	128,028
2022-04-25	3.220	3.220	3.060	3.080	2.597	408,000
2022-04-22	3.300	3.480	3.150	3.340	2.816	168,328
2022-04-21	3.450	3.500	3.280	3.280	2.766	352,000
2022-04-20	3.400	3.490	3.380	3.490	2.943	392,000
2022-04-19	3.400	3.550	3.400	3.400	2.867	312,300
2022-04-14	3.480	3.480	3.460	3.460	2.918	96,000
2022-04-13	3.430	3.450	3.420	3.430	2.892	176,000
2022-04-12	3.550	3.650	3.340	3.500	2.951	624,000
2022-04-11	3.590	3.590	3.430	3.470	2.926	328,000
2022-04-08	3.600	3.610	3.570	3.600	3.036	608,851
2022-04-07	3.540	3.650	3.530	3.600	3.036	729,263
2022-04-06	3.310	3.570	3.300	3.470	2.926	592,000
2022-04-04	3.210	3.340	3.200	3.340	2.816	344,000
2022-04-01	3.170	3.230	3.140	3.220	2.715	256,000
2022-03-31	3.280	3.280	3.230	3.230	2.724	56,000
2022-03-30	3.190	3.300	3.180	3.280	2.766	400,000
2022-03-29	3.210	3.220	3.180	3.180	2.681	112,000
2022-03-28	3.110	3.180	3.050	3.110	2.622	456,000
2022-03-25	3.300	3.310	3.120	3.120	2.631	764,608
2022-03-24	3.400	3.400	3.300	3.300	2.783	680,000
2022-03-23	3.220	3.380	3.200	3.280	2.766	581,719
2022-03-22	2.960	3.180	2.960	3.150	2.656	368,000
2022-03-21	3.080	3.080	3.010	3.020	2.547	112,811
2022-03-18	3.000	3.080	2.980	3.080	2.597	248,000
2022-03-17	3.000	3.080	2.920	2.960	2.496	741,685
2022-03-16	2.860	2.940	2.750	2.890	2.437	761,561
2022-03-15	2.900	2.930	2.760	2.780	2.344	1,232,000
2022-03-14	2.900	2.930	2.900	2.900	2.445	752,000
2022-03-11	2.980	3.070	2.920	3.060	2.580	2,456,000
2022-03-10	3.090	3.090	2.980	2.980	2.513	776,000
2022-03-09	3.000	3.080	2.980	3.000	2.530	1,064,000
2022-03-08	3.120	3.120	2.920	3.000	2.524	1,498,626
2022-03-07	3.280	3.280	3.060	3.100	2.608	1,153,096
2022-03-04	3.500	3.500	3.310	3.330	2.801	800,000
2022-03-03	3.500	3.520	3.470	3.500	2.944	145,436
2022-03-02	3.550	3.550	3.470	3.480	2.928	497,404
2022-03-01	3.620	3.680	3.350	3.510	2.953	2,570,758

← NewerPage 19 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.