Plover Bay Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.640	6.740	6.590	6.710	6.534	179,613
2025-10-24	6.440	6.540	6.440	6.500	6.330	386,000
2025-10-23	6.550	6.550	6.410	6.410	6.242	246,000
2025-10-22	6.600	6.620	6.540	6.540	6.369	165,000
2025-10-21	6.730	6.790	6.660	6.660	6.486	143,000
2025-10-20	6.550	6.770	6.550	6.720	6.544	546,000
2025-10-17	6.660	6.680	6.390	6.430	6.262	1,310,274
2025-10-16	6.720	6.720	6.570	6.700	6.525	379,000
2025-10-15	6.560	6.730	6.560	6.690	6.515	266,000
2025-10-14	6.840	6.870	6.530	6.540	6.369	665,000
2025-10-13	6.650	6.780	6.400	6.740	6.564	869,000
2025-10-10	7.150	7.150	6.810	6.900	6.719	435,298
2025-10-09	7.190	7.230	7.050	7.130	6.943	697,069
2025-10-08	6.830	7.190	6.760	7.130	6.943	1,824,660
2025-10-06	6.830	6.920	6.800	6.850	6.671	416,000
2025-10-03	6.860	6.940	6.860	6.890	6.710	643,463
2025-10-02	6.880	7.010	6.770	6.850	6.671	537,000
2025-09-30	6.680	6.850	6.680	6.850	6.671	429,000
2025-09-29	6.790	6.860	6.680	6.680	6.505	469,000
2025-09-26	6.880	6.880	6.730	6.820	6.641	365,000
2025-09-25	7.000	7.000	6.650	6.830	6.651	365,000
2025-09-24	7.040	7.040	6.930	7.020	6.836	118,000
2025-09-23	7.040	7.080	6.870	7.040	6.856	313,697
2025-09-22	6.960	6.990	6.870	6.910	6.729	318,000
2025-09-19	6.800	7.040	6.770	7.020	6.836	1,099,943
2025-09-18	6.740	6.780	6.570	6.700	6.525	418,000
2025-09-17	6.800	6.810	6.700	6.740	6.564	356,000
2025-09-16	6.850	6.880	6.630	6.720	6.544	333,242
2025-09-15	6.850	6.850	6.790	6.840	6.661	387,861
2025-09-12	6.680	6.900	6.570	6.850	6.671	1,223,000
2025-09-11	6.390	6.640	6.310	6.610	6.437	752,858
2025-09-10	6.550	6.550	6.350	6.350	6.184	455,000
2025-09-09	6.460	6.520	6.380	6.520	6.349	287,000
2025-09-08	6.540	6.540	6.310	6.460	6.291	861,099
2025-09-05	6.270	6.350	6.270	6.350	6.184	325,079
2025-09-04	6.390	6.430	6.260	6.270	6.106	773,000
2025-09-03	6.440	6.520	6.400	6.430	6.262	370,000
2025-09-02	6.750	6.750	6.470	6.480	6.310	841,000
2025-09-01	6.590	6.680	6.590	6.660	6.486	403,000
2025-08-29	6.470	6.570	6.420	6.570	6.398	541,000
2025-08-28	6.380	6.470	6.380	6.410	6.242	392,000
2025-08-27	6.580	6.580	6.370	6.370	6.203	416,000
2025-08-26	6.510	6.580	6.420	6.520	6.349	847,256
2025-08-25	6.690	6.690	6.500	6.530	6.359	768,000
2025-08-22	6.630	6.750	6.620	6.680	6.505	461,000
2025-08-21	6.840	6.840	6.610	6.630	6.456	1,638,000
2025-08-20	6.920	6.960	6.760	6.840	6.661	991,000
2025-08-19	7.080	7.080	6.900	7.010	6.826	617,000
2025-08-18	7.000	7.100	6.960	7.010	6.826	377,000
2025-08-15	7.290	7.290	7.000	7.000	6.817	1,089,000
2025-08-14	7.090	7.350	6.970	7.350	7.158	1,324,014
2025-08-13	7.100	7.120	6.850	6.950	6.768	1,258,328
2025-08-12	7.000	7.150	6.990	7.120	6.813	1,644,800
2025-08-11	6.920	7.030	6.920	7.000	6.699	483,400
2025-08-08	6.940	6.940	6.790	6.870	6.574	1,124,005
2025-08-07	6.980	7.000	6.880	6.990	6.689	492,071
2025-08-06	6.990	7.020	6.830	6.850	6.555	728,000
2025-08-05	6.800	7.000	6.800	6.940	6.641	577,000
2025-08-04	6.920	7.000	6.720	6.790	6.498	1,799,094
2025-08-01	6.500	7.050	6.200	6.910	6.612	4,120,600

← NewerPage 5 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.