Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.840 | 7.000 | 6.670 | 7.000 | 6.817 | 1,710,000 |
| 2026-01-22 | 6.810 | 6.940 | 6.800 | 6.890 | 6.710 | 897,200 |
| 2026-01-21 | 6.580 | 6.900 | 6.580 | 6.900 | 6.719 | 732,339 |
| 2026-01-20 | 6.650 | 6.700 | 6.600 | 6.630 | 6.456 | 541,499 |
| 2026-01-19 | 6.840 | 6.840 | 6.630 | 6.680 | 6.505 | 401,000 |
| 2026-01-16 | 6.660 | 6.860 | 6.650 | 6.850 | 6.671 | 1,048,000 |
| 2026-01-15 | 6.610 | 6.740 | 6.550 | 6.660 | 6.486 | 498,000 |
| 2026-01-14 | 6.550 | 6.780 | 6.460 | 6.700 | 6.525 | 812,604 |
| 2026-01-13 | 6.500 | 6.640 | 6.490 | 6.620 | 6.447 | 574,000 |
| 2026-01-12 | 6.400 | 6.600 | 6.400 | 6.490 | 6.320 | 1,414,000 |
| 2026-01-09 | 6.450 | 6.500 | 6.310 | 6.420 | 6.252 | 776,000 |
| 2026-01-08 | 6.460 | 6.640 | 6.430 | 6.490 | 6.320 | 1,429,061 |
| 2026-01-07 | 6.110 | 6.740 | 6.110 | 6.460 | 6.291 | 1,868,846 |
| 2026-01-06 | 6.100 | 6.180 | 6.030 | 6.150 | 5.989 | 842,000 |
| 2026-01-05 | 6.170 | 6.370 | 6.130 | 6.140 | 5.979 | 1,057,000 |
| 2026-01-02 | 5.980 | 6.160 | 5.910 | 6.150 | 5.989 | 1,031,000 |
| 2025-12-31 | 6.020 | 6.120 | 5.960 | 5.980 | 5.823 | 256,699 |
| 2025-12-30 | 5.870 | 6.140 | 5.870 | 6.020 | 5.862 | 1,143,528 |
| 2025-12-29 | 5.800 | 5.900 | 5.800 | 5.870 | 5.716 | 515,000 |
| 2025-12-24 | 5.810 | 5.890 | 5.800 | 5.800 | 5.648 | 255,741 |
| 2025-12-23 | 5.840 | 5.870 | 5.700 | 5.800 | 5.648 | 801,482 |
| 2025-12-22 | 5.930 | 5.970 | 5.880 | 5.900 | 5.746 | 275,003 |
| 2025-12-19 | 5.830 | 5.940 | 5.800 | 5.930 | 5.775 | 916,050 |
| 2025-12-18 | 5.890 | 5.910 | 5.750 | 5.800 | 5.648 | 574,100 |
| 2025-12-17 | 5.750 | 5.930 | 5.750 | 5.910 | 5.755 | 786,000 |
| 2025-12-16 | 5.850 | 5.860 | 5.720 | 5.750 | 5.599 | 1,093,500 |
| 2025-12-15 | 6.390 | 6.390 | 5.810 | 5.820 | 5.668 | 1,952,643 |
| 2025-12-12 | 5.730 | 6.480 | 5.730 | 6.250 | 6.086 | 4,418,000 |
| 2025-12-11 | 5.990 | 6.100 | 5.720 | 5.730 | 5.580 | 1,284,763 |
| 2025-12-10 | 5.800 | 6.000 | 5.760 | 5.990 | 5.833 | 916,000 |
| 2025-12-09 | 5.890 | 6.000 | 5.760 | 5.820 | 5.668 | 551,633 |
| 2025-12-08 | 5.930 | 6.000 | 5.760 | 5.890 | 5.736 | 3,661,415 |
| 2025-12-05 | 5.850 | 5.970 | 5.790 | 5.900 | 5.746 | 2,349,000 |
| 2025-12-04 | 5.940 | 5.990 | 5.860 | 5.900 | 5.746 | 309,391 |
| 2025-12-03 | 5.900 | 5.980 | 5.840 | 5.940 | 5.784 | 980,102 |
| 2025-12-02 | 5.950 | 6.010 | 5.880 | 5.970 | 5.814 | 902,000 |
| 2025-12-01 | 5.980 | 5.990 | 5.910 | 5.960 | 5.804 | 337,000 |
| 2025-11-28 | 6.000 | 6.010 | 5.930 | 6.010 | 5.853 | 310,000 |
| 2025-11-27 | 6.120 | 6.180 | 5.980 | 6.010 | 5.853 | 344,845 |
| 2025-11-26 | 5.960 | 6.150 | 5.930 | 6.130 | 5.969 | 746,000 |
| 2025-11-25 | 6.050 | 6.150 | 5.950 | 5.950 | 5.794 | 476,151 |
| 2025-11-24 | 5.980 | 6.050 | 5.980 | 5.990 | 5.833 | 655,000 |
| 2025-11-21 | 6.050 | 6.070 | 5.900 | 6.010 | 5.853 | 747,000 |
| 2025-11-20 | 6.130 | 6.180 | 6.080 | 6.120 | 5.960 | 219,000 |
| 2025-11-19 | 6.130 | 6.170 | 5.990 | 6.100 | 5.940 | 921,093 |
| 2025-11-18 | 6.090 | 6.090 | 5.960 | 6.030 | 5.872 | 674,000 |
| 2025-11-17 | 6.160 | 6.220 | 6.080 | 6.090 | 5.931 | 401,703 |
| 2025-11-14 | 6.310 | 6.430 | 6.130 | 6.160 | 5.999 | 732,200 |
| 2025-11-13 | 6.200 | 6.320 | 6.180 | 6.280 | 6.116 | 435,715 |
| 2025-11-12 | 6.240 | 6.270 | 6.180 | 6.230 | 6.067 | 204,400 |
| 2025-11-11 | 6.310 | 6.310 | 6.180 | 6.240 | 6.077 | 158,800 |
| 2025-11-10 | 6.250 | 6.250 | 6.160 | 6.220 | 6.057 | 341,000 |
| 2025-11-07 | 6.370 | 6.370 | 6.180 | 6.190 | 6.028 | 334,938 |
| 2025-11-06 | 6.200 | 6.390 | 6.200 | 6.370 | 6.203 | 242,107 |
| 2025-11-05 | 6.240 | 6.240 | 6.080 | 6.160 | 5.999 | 833,777 |
| 2025-11-04 | 6.350 | 6.500 | 6.220 | 6.270 | 6.106 | 766,026 |
| 2025-11-03 | 6.470 | 6.500 | 6.350 | 6.380 | 6.213 | 603,000 |
| 2025-10-31 | 6.590 | 6.610 | 6.380 | 6.420 | 6.252 | 671,742 |
| 2025-10-30 | 6.620 | 6.720 | 6.550 | 6.610 | 6.437 | 264,971 |
| 2025-10-28 | 6.710 | 6.750 | 6.620 | 6.660 | 6.486 | 207,000 |
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.