Plover Bay Technologies Ltd historical data

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

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

← NewerPage 4 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.