Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 7.430 | 7.840 | 7.400 | 7.750 | 7.597 | 1,032,476 |
| 2026-04-24 | 7.300 | 7.500 | 7.240 | 7.500 | 7.352 | 236,040 |
| 2026-04-23 | 7.460 | 7.510 | 7.260 | 7.380 | 7.234 | 819,000 |
| 2026-04-22 | 7.450 | 7.540 | 7.400 | 7.440 | 7.293 | 640,416 |
| 2026-04-21 | 7.580 | 7.580 | 7.400 | 7.430 | 7.283 | 853,049 |
| 2026-04-20 | 7.590 | 7.680 | 7.330 | 7.580 | 7.430 | 1,312,000 |
| 2026-04-17 | 7.370 | 7.600 | 7.200 | 7.460 | 7.312 | 2,088,000 |
| 2026-04-16 | 7.730 | 7.790 | 7.290 | 7.370 | 7.224 | 1,321,300 |
| 2026-04-15 | 7.740 | 7.880 | 7.600 | 7.730 | 7.577 | 1,004,000 |
| 2026-04-14 | 7.730 | 7.890 | 7.640 | 7.740 | 7.587 | 956,956 |
| 2026-04-13 | 7.740 | 7.740 | 7.610 | 7.690 | 7.538 | 755,000 |
| 2026-04-10 | 7.650 | 7.750 | 7.560 | 7.750 | 7.597 | 533,373 |
| 2026-04-09 | 7.530 | 7.700 | 7.520 | 7.640 | 7.489 | 1,184,278 |
| 2026-04-08 | 7.400 | 7.580 | 7.240 | 7.500 | 7.352 | 984,582 |
| 2026-04-02 | 7.200 | 7.430 | 7.080 | 7.130 | 6.989 | 455,119 |
| 2026-04-01 | 7.270 | 7.440 | 7.000 | 7.160 | 7.018 | 1,244,000 |
| 2026-03-31 | 7.120 | 7.330 | 7.010 | 7.140 | 6.999 | 686,670 |
| 2026-03-30 | 7.360 | 7.360 | 7.020 | 7.130 | 6.989 | 1,719,000 |
| 2026-03-27 | 7.500 | 7.600 | 7.310 | 7.360 | 7.214 | 510,433 |
| 2026-03-26 | 7.520 | 7.790 | 7.520 | 7.600 | 7.450 | 823,000 |
| 2026-03-25 | 7.750 | 8.000 | 7.500 | 7.510 | 7.361 | 961,000 |
| 2026-03-24 | 7.770 | 7.900 | 7.600 | 7.720 | 7.567 | 917,000 |
| 2026-03-23 | 7.800 | 7.800 | 7.540 | 7.680 | 7.528 | 2,140,000 |
| 2026-03-20 | 7.810 | 7.940 | 7.740 | 7.870 | 7.714 | 1,686,088 |
| 2026-03-19 | 8.000 | 8.110 | 7.830 | 7.880 | 7.724 | 1,092,465 |
| 2026-03-18 | 8.020 | 8.280 | 7.890 | 8.170 | 8.008 | 1,556,000 |
| 2026-03-17 | 8.300 | 8.400 | 7.650 | 7.980 | 7.822 | 3,323,739 |
| 2026-03-16 | 8.170 | 8.300 | 8.010 | 8.250 | 8.087 | 899,000 |
| 2026-03-13 | 8.240 | 8.290 | 8.050 | 8.150 | 7.989 | 1,044,500 |
| 2026-03-12 | 8.310 | 8.550 | 8.110 | 8.150 | 7.989 | 1,040,600 |
| 2026-03-11 | 8.600 | 8.840 | 8.310 | 8.400 | 8.234 | 1,202,000 |
| 2026-03-10 | 8.450 | 8.780 | 8.450 | 8.660 | 8.433 | 718,421 |
| 2026-03-09 | 8.420 | 8.480 | 8.180 | 8.470 | 8.248 | 941,000 |
| 2026-03-06 | 8.650 | 8.680 | 8.390 | 8.610 | 8.385 | 1,582,949 |
| 2026-03-05 | 8.630 | 8.890 | 8.450 | 8.550 | 8.326 | 1,029,000 |
| 2026-03-04 | 8.840 | 8.840 | 8.410 | 8.630 | 8.404 | 1,691,000 |
| 2026-03-03 | 8.790 | 9.090 | 8.680 | 8.840 | 8.609 | 3,265,733 |
| 2026-03-02 | 8.600 | 9.020 | 8.570 | 8.790 | 8.560 | 3,142,000 |
| 2026-02-27 | 8.500 | 8.700 | 8.230 | 8.650 | 8.423 | 1,962,373 |
| 2026-02-26 | 8.640 | 8.750 | 8.450 | 8.580 | 8.355 | 1,317,000 |
| 2026-02-25 | 8.550 | 8.550 | 8.320 | 8.460 | 8.238 | 1,236,035 |
| 2026-02-24 | 8.330 | 8.520 | 8.330 | 8.520 | 8.297 | 291,000 |
| 2026-02-23 | 8.300 | 8.640 | 8.300 | 8.500 | 8.277 | 1,027,000 |
| 2026-02-20 | 8.430 | 8.440 | 8.230 | 8.300 | 8.083 | 596,500 |
| 2026-02-16 | 8.300 | 8.460 | 8.200 | 8.450 | 8.229 | 397,000 |
| 2026-02-13 | 8.390 | 8.530 | 8.320 | 8.390 | 8.170 | 622,000 |
| 2026-02-12 | 8.100 | 8.550 | 8.100 | 8.420 | 8.200 | 919,534 |
| 2026-02-11 | 8.600 | 8.600 | 8.400 | 8.400 | 8.180 | 438,000 |
| 2026-02-10 | 8.600 | 8.750 | 8.380 | 8.550 | 8.326 | 1,307,417 |
| 2026-02-09 | 7.710 | 8.560 | 7.710 | 8.530 | 8.307 | 4,489,212 |
| 2026-02-06 | 7.370 | 7.820 | 7.320 | 7.720 | 7.518 | 3,088,508 |
| 2026-02-05 | 7.120 | 7.440 | 7.050 | 7.400 | 7.206 | 2,138,113 |
| 2026-02-04 | 7.060 | 7.300 | 7.030 | 7.120 | 6.934 | 921,000 |
| 2026-02-03 | 6.820 | 7.060 | 6.820 | 7.060 | 6.875 | 736,000 |
| 2026-02-02 | 6.930 | 6.930 | 6.700 | 6.750 | 6.573 | 1,112,000 |
| 2026-01-30 | 6.900 | 7.010 | 6.880 | 6.970 | 6.787 | 731,273 |
| 2026-01-29 | 6.990 | 7.050 | 6.860 | 6.880 | 6.700 | 537,000 |
| 2026-01-28 | 6.900 | 7.050 | 6.890 | 6.980 | 6.797 | 301,000 |
| 2026-01-27 | 6.940 | 7.050 | 6.870 | 7.020 | 6.836 | 980,630 |
| 2026-01-26 | 6.950 | 7.000 | 6.860 | 6.940 | 6.758 | 1,011,426 |
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.