Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.950 | 8.000 | 7.840 | 8.000 | 7.842 | 828,000 |
| 2026-07-23 | 8.070 | 8.200 | 7.830 | 8.070 | 7.910 | 629,000 |
| 2026-07-22 | 8.030 | 8.200 | 7.940 | 8.060 | 7.900 | 705,000 |
| 2026-07-21 | 7.860 | 8.150 | 7.800 | 8.150 | 7.989 | 590,686 |
| 2026-07-20 | 7.840 | 7.880 | 7.640 | 7.860 | 7.704 | 475,000 |
| 2026-07-17 | 8.190 | 8.190 | 7.700 | 7.800 | 7.646 | 1,204,000 |
| 2026-07-16 | 8.050 | 8.200 | 8.050 | 8.190 | 8.028 | 177,000 |
| 2026-07-15 | 8.000 | 8.130 | 7.780 | 8.050 | 7.891 | 312,000 |
| 2026-07-14 | 7.800 | 8.000 | 7.700 | 7.930 | 7.773 | 406,846 |
| 2026-07-13 | 8.100 | 8.100 | 7.730 | 7.750 | 7.597 | 869,000 |
| 2026-07-10 | 7.790 | 8.300 | 7.770 | 8.070 | 7.910 | 1,647,000 |
| 2026-07-09 | 7.890 | 7.930 | 7.600 | 7.770 | 7.616 | 928,000 |
| 2026-07-08 | 7.700 | 7.720 | 7.310 | 7.680 | 7.528 | 1,361,370 |
| 2026-07-07 | 7.680 | 7.900 | 7.680 | 7.750 | 7.597 | 705,452 |
| 2026-07-06 | 7.870 | 7.870 | 7.650 | 7.680 | 7.528 | 543,680 |
| 2026-07-03 | 7.860 | 7.960 | 7.780 | 7.830 | 7.675 | 608,000 |
| 2026-07-02 | 7.950 | 8.080 | 7.710 | 7.900 | 7.744 | 805,000 |
| 2026-06-30 | 7.950 | 8.090 | 7.850 | 7.950 | 7.793 | 679,123 |
| 2026-06-29 | 8.020 | 8.050 | 7.860 | 7.950 | 7.793 | 481,189 |
| 2026-06-26 | 8.080 | 8.130 | 7.900 | 8.080 | 7.920 | 1,596,000 |
| 2026-06-25 | 8.260 | 8.260 | 8.110 | 8.150 | 7.989 | 648,000 |
| 2026-06-24 | 8.240 | 8.450 | 8.170 | 8.300 | 8.136 | 870,000 |
| 2026-06-23 | 8.530 | 8.530 | 8.220 | 8.320 | 8.155 | 1,900,000 |
| 2026-06-22 | 8.870 | 8.990 | 8.570 | 8.580 | 8.410 | 731,000 |
| 2026-06-18 | 9.180 | 9.260 | 8.640 | 8.830 | 8.655 | 1,427,000 |
| 2026-06-17 | 9.190 | 9.380 | 9.150 | 9.260 | 9.077 | 927,118 |
| 2026-06-16 | 9.370 | 9.480 | 9.140 | 9.250 | 9.067 | 1,707,100 |
| 2026-06-15 | 9.180 | 9.680 | 9.010 | 9.370 | 9.185 | 2,225,000 |
| 2026-06-12 | 9.110 | 9.500 | 9.070 | 9.110 | 8.930 | 856,000 |
| 2026-06-11 | 8.850 | 9.250 | 8.810 | 9.110 | 8.930 | 2,622,000 |
| 2026-06-10 | 9.030 | 9.110 | 8.620 | 8.740 | 8.567 | 2,264,000 |
| 2026-06-09 | 9.120 | 9.390 | 9.010 | 9.020 | 8.841 | 904,000 |
| 2026-06-08 | 9.470 | 9.470 | 8.980 | 9.170 | 8.989 | 1,048,372 |
| 2026-06-05 | 9.840 | 9.850 | 9.460 | 9.500 | 9.312 | 1,004,000 |
| 2026-06-04 | 9.790 | 9.850 | 9.390 | 9.800 | 9.606 | 2,057,500 |
| 2026-06-03 | 9.200 | 9.730 | 9.120 | 9.610 | 9.420 | 3,035,451 |
| 2026-06-02 | 8.850 | 9.300 | 8.850 | 9.200 | 9.018 | 2,147,000 |
| 2026-06-01 | 8.530 | 9.360 | 8.530 | 8.830 | 8.655 | 2,832,179 |
| 2026-05-29 | 9.000 | 9.030 | 8.520 | 8.520 | 8.351 | 6,772,000 |
| 2026-05-28 | 8.450 | 9.100 | 8.450 | 8.980 | 8.802 | 2,238,000 |
| 2026-05-27 | 8.430 | 8.740 | 8.400 | 8.520 | 8.351 | 979,760 |
| 2026-05-26 | 8.700 | 8.810 | 7.750 | 8.520 | 8.351 | 1,943,423 |
| 2026-05-22 | 8.370 | 8.730 | 8.370 | 8.570 | 8.400 | 946,000 |
| 2026-05-21 | 8.540 | 8.610 | 8.370 | 8.370 | 8.204 | 998,000 |
| 2026-05-20 | 8.830 | 8.830 | 8.530 | 8.550 | 8.381 | 958,000 |
| 2026-05-19 | 8.530 | 8.880 | 8.490 | 8.830 | 8.655 | 1,516,000 |
| 2026-05-18 | 8.700 | 8.810 | 8.360 | 8.590 | 8.420 | 1,029,220 |
| 2026-05-15 | 9.080 | 9.080 | 8.650 | 8.780 | 8.606 | 1,201,000 |
| 2026-05-14 | 9.170 | 9.280 | 9.030 | 9.140 | 8.959 | 568,000 |
| 2026-05-13 | 8.900 | 9.220 | 8.840 | 9.170 | 8.989 | 2,445,000 |
| 2026-05-12 | 8.730 | 8.900 | 8.590 | 8.890 | 8.714 | 951,000 |
| 2026-05-11 | 8.850 | 8.900 | 8.480 | 8.730 | 8.557 | 1,083,576 |
| 2026-05-08 | 8.650 | 8.680 | 8.460 | 8.620 | 8.449 | 943,000 |
| 2026-05-07 | 8.350 | 8.670 | 8.260 | 8.660 | 8.489 | 1,903,080 |
| 2026-05-06 | 8.260 | 8.400 | 8.150 | 8.250 | 8.087 | 757,000 |
| 2026-05-05 | 8.000 | 8.400 | 7.960 | 8.200 | 8.038 | 985,000 |
| 2026-05-04 | 7.550 | 8.070 | 7.550 | 8.000 | 7.842 | 1,154,000 |
| 2026-04-30 | 7.650 | 7.780 | 7.400 | 7.530 | 7.381 | 1,302,506 |
| 2026-04-29 | 7.850 | 7.860 | 7.640 | 7.820 | 7.665 | 455,000 |
| 2026-04-28 | 7.740 | 7.880 | 7.670 | 7.870 | 7.714 | 916,000 |
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.