Plover Bay Technologies Ltd historical data

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

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

← NewerPage 3 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.