Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.780	3.780	3.700	3.730	3.138	616,000
2022-02-25	3.700	3.830	3.700	3.780	3.180	497,946
2022-02-24	3.870	3.870	3.700	3.710	3.121	550,478
2022-02-23	3.830	3.830	3.790	3.830	3.222	246,000
2022-02-22	3.780	3.820	3.590	3.790	3.188	928,000
2022-02-21	3.760	3.850	3.760	3.810	3.205	456,000
2022-02-18	3.860	3.860	3.800	3.810	3.205	225,855
2022-02-17	3.890	3.890	3.860	3.860	3.247	160,000
2022-02-16	3.910	3.930	3.860	3.900	3.281	177,752
2022-02-15	3.950	3.950	3.850	3.860	3.247	310,000
2022-02-14	3.830	3.980	3.830	3.950	3.323	544,000
2022-02-11	3.820	3.840	3.730	3.740	3.146	408,000
2022-02-10	3.800	3.860	3.780	3.840	3.230	137,407
2022-02-09	3.890	3.890	3.800	3.800	3.197	392,000
2022-02-08	3.870	3.900	3.870	3.870	3.256	368,000
2022-02-07	3.960	4.000	3.860	3.860	3.247	712,000
2022-02-04	3.760	3.950	3.760	3.930	3.306	1,008,062
2022-01-31	3.740	3.750	3.700	3.700	3.113	128,000
2022-01-28	3.710	3.720	3.620	3.680	3.096	320,000
2022-01-27	3.640	3.680	3.600	3.680	3.096	628,000
2022-01-26	3.700	3.720	3.630	3.680	3.096	344,000
2022-01-25	3.610	3.720	3.590	3.720	3.129	568,000
2022-01-24	3.690	3.690	3.600	3.610	3.037	444,985
2022-01-21	3.770	3.770	3.700	3.740	3.146	288,422
2022-01-20	3.590	3.820	3.590	3.810	3.205	577,355
2022-01-19	3.700	3.700	3.580	3.590	3.020	776,000
2022-01-18	3.680	3.760	3.680	3.700	3.113	152,000
2022-01-17	3.750	3.750	3.680	3.680	3.096	144,000
2022-01-14	3.790	3.820	3.750	3.750	3.155	245,978
2022-01-13	3.870	3.870	3.750	3.790	3.188	441,913
2022-01-12	3.800	3.860	3.770	3.780	3.180	376,000
2022-01-11	3.800	3.810	3.770	3.770	3.171	424,000
2022-01-10	3.770	3.840	3.770	3.810	3.205	112,000
2022-01-07	3.980	3.990	3.760	3.850	3.239	524,191
2022-01-06	3.820	3.950	3.690	3.950	3.323	1,048,000
2022-01-05	3.850	3.880	3.770	3.820	3.214	560,401
2022-01-04	3.860	3.900	3.810	3.870	3.256	352,000
2022-01-03	4.000	4.000	3.870	3.880	3.264	336,000
2021-12-31	4.040	4.040	4.000	4.000	3.365	56,000
2021-12-30	4.040	4.050	3.960	3.980	3.348	192,000
2021-12-29	4.040	4.080	3.940	4.050	3.407	752,000
2021-12-28	3.790	4.080	3.790	4.040	3.399	1,440,000
2021-12-24	3.720	3.820	3.660	3.800	3.197	512,000
2021-12-23	3.710	3.770	3.660	3.730	3.138	408,000
2021-12-22	3.780	3.840	3.680	3.710	3.121	296,000
2021-12-21	3.560	3.760	3.560	3.760	3.163	480,405
2021-12-20	3.670	3.670	3.490	3.560	2.995	1,496,000
2021-12-17	4.000	4.000	3.720	3.720	3.129	1,304,000
2021-12-16	3.800	4.050	3.740	4.050	3.407	944,000
2021-12-15	3.950	3.970	3.670	3.850	3.239	2,000,000
2021-12-14	3.940	3.980	3.910	3.960	3.331	405,903
2021-12-13	4.000	4.110	3.930	3.990	3.357	616,000
2021-12-10	4.010	4.040	3.970	4.000	3.365	552,000
2021-12-09	3.930	4.100	3.870	4.080	3.432	1,024,000
2021-12-08	4.080	4.140	3.900	3.970	3.340	1,336,000
2021-12-07	4.010	4.150	4.010	4.080	3.432	1,312,384
2021-12-06	4.520	4.520	3.950	3.950	3.323	4,200,000
2021-12-03	4.530	4.650	4.310	4.540	3.819	2,155,766
2021-12-02	4.200	4.680	4.150	4.560	3.836	5,392,000
2021-12-01	4.100	4.200	3.980	4.160	3.500	1,133,872

← NewerPage 20 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.