Plover Bay Technologies Ltd historical data

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

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

← NewerPage 2 of 21 · 1,231 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.