Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.440 | 6.800 | 6.400 | 6.660 | 6.373 | 3,613,000 |
| 2025-07-30 | 6.170 | 6.450 | 6.080 | 6.440 | 6.163 | 1,565,000 |
| 2025-07-29 | 6.200 | 6.220 | 6.140 | 6.180 | 5.914 | 958,400 |
| 2025-07-28 | 6.250 | 6.250 | 6.130 | 6.210 | 5.943 | 1,283,495 |
| 2025-07-25 | 6.270 | 6.300 | 6.090 | 6.180 | 5.914 | 523,212 |
| 2025-07-24 | 6.130 | 6.320 | 6.110 | 6.270 | 6.000 | 1,043,000 |
| 2025-07-23 | 6.050 | 6.200 | 5.990 | 6.140 | 5.876 | 597,000 |
| 2025-07-22 | 6.070 | 6.070 | 5.990 | 6.030 | 5.770 | 363,000 |
| 2025-07-21 | 6.100 | 6.100 | 6.010 | 6.070 | 5.809 | 182,000 |
| 2025-07-18 | 6.100 | 6.120 | 5.990 | 6.100 | 5.837 | 603,300 |
| 2025-07-17 | 6.170 | 6.170 | 6.050 | 6.050 | 5.789 | 252,000 |
| 2025-07-16 | 6.200 | 6.230 | 6.120 | 6.140 | 5.876 | 245,124 |
| 2025-07-15 | 6.090 | 6.180 | 6.060 | 6.150 | 5.885 | 210,599 |
| 2025-07-14 | 6.150 | 6.150 | 6.030 | 6.060 | 5.799 | 230,000 |
| 2025-07-11 | 6.170 | 6.180 | 6.110 | 6.150 | 5.885 | 180,000 |
| 2025-07-10 | 6.220 | 6.340 | 5.900 | 6.110 | 5.847 | 812,500 |
| 2025-07-09 | 6.020 | 6.250 | 6.020 | 6.210 | 5.943 | 413,000 |
| 2025-07-08 | 6.050 | 6.050 | 5.900 | 6.040 | 5.780 | 316,082 |
| 2025-07-07 | 6.000 | 6.070 | 5.910 | 6.060 | 5.799 | 364,000 |
| 2025-07-04 | 5.790 | 6.070 | 5.740 | 5.990 | 5.732 | 906,814 |
| 2025-07-03 | 5.710 | 5.750 | 5.680 | 5.720 | 5.474 | 206,000 |
| 2025-07-02 | 5.810 | 5.810 | 5.680 | 5.710 | 5.464 | 397,316 |
| 2025-06-30 | 5.650 | 5.820 | 5.650 | 5.800 | 5.550 | 641,000 |
| 2025-06-27 | 5.690 | 5.690 | 5.560 | 5.600 | 5.359 | 429,859 |
| 2025-06-26 | 5.670 | 5.740 | 5.590 | 5.630 | 5.388 | 407,000 |
| 2025-06-25 | 5.790 | 5.830 | 5.630 | 5.760 | 5.512 | 501,274 |
| 2025-06-24 | 5.720 | 5.780 | 5.680 | 5.770 | 5.522 | 196,000 |
| 2025-06-23 | 5.650 | 5.710 | 5.530 | 5.660 | 5.416 | 1,023,470 |
| 2025-06-20 | 5.700 | 5.710 | 5.660 | 5.670 | 5.426 | 518,000 |
| 2025-06-19 | 5.930 | 5.930 | 5.590 | 5.630 | 5.388 | 337,000 |
| 2025-06-18 | 5.810 | 5.830 | 5.750 | 5.830 | 5.579 | 820,744 |
| 2025-06-17 | 5.900 | 5.950 | 5.830 | 5.840 | 5.589 | 847,000 |
| 2025-06-16 | 5.800 | 5.980 | 5.800 | 5.890 | 5.636 | 513,000 |
| 2025-06-13 | 5.970 | 5.970 | 5.840 | 5.910 | 5.656 | 428,000 |
| 2025-06-12 | 5.950 | 6.010 | 5.750 | 5.970 | 5.713 | 1,117,599 |
| 2025-06-11 | 5.900 | 5.940 | 5.750 | 5.910 | 5.656 | 1,665,749 |
| 2025-06-10 | 5.990 | 5.990 | 5.870 | 5.910 | 5.656 | 452,000 |
| 2025-06-09 | 6.000 | 6.050 | 5.950 | 6.000 | 5.742 | 517,000 |
| 2025-06-06 | 6.030 | 6.090 | 6.000 | 6.000 | 5.742 | 696,875 |
| 2025-06-05 | 5.970 | 6.040 | 5.910 | 6.030 | 5.770 | 351,886 |
| 2025-06-04 | 5.950 | 5.950 | 5.800 | 5.900 | 5.646 | 730,000 |
| 2025-06-03 | 5.890 | 5.980 | 5.890 | 5.950 | 5.694 | 171,000 |
| 2025-06-02 | 5.920 | 5.920 | 5.680 | 5.820 | 5.569 | 1,136,185 |
| 2025-05-30 | 5.960 | 6.000 | 5.870 | 5.920 | 5.665 | 663,000 |
| 2025-05-29 | 6.150 | 6.150 | 5.990 | 6.020 | 5.761 | 600,786 |
| 2025-05-28 | 6.100 | 6.220 | 6.080 | 6.150 | 5.885 | 677,595 |
| 2025-05-27 | 6.050 | 6.130 | 6.010 | 6.080 | 5.818 | 430,044 |
| 2025-05-26 | 6.240 | 6.320 | 6.020 | 6.080 | 5.818 | 748,720 |
| 2025-05-23 | 6.110 | 6.450 | 6.110 | 6.320 | 6.048 | 1,759,461 |
| 2025-05-22 | 6.140 | 6.190 | 6.070 | 6.080 | 5.818 | 693,600 |
| 2025-05-21 | 6.190 | 6.230 | 6.030 | 6.160 | 5.895 | 1,304,852 |
| 2025-05-20 | 6.190 | 6.260 | 6.150 | 6.190 | 5.923 | 476,726 |
| 2025-05-19 | 6.240 | 6.260 | 5.960 | 6.200 | 5.933 | 1,355,986 |
| 2025-05-16 | 6.200 | 6.360 | 6.160 | 6.270 | 6.000 | 939,500 |
| 2025-05-15 | 6.450 | 6.450 | 6.090 | 6.120 | 5.856 | 2,563,286 |
| 2025-05-14 | 5.980 | 6.480 | 5.980 | 6.410 | 6.134 | 4,322,097 |
| 2025-05-13 | 6.020 | 6.030 | 5.910 | 5.970 | 5.713 | 877,000 |
| 2025-05-12 | 6.000 | 6.000 | 5.820 | 6.000 | 5.742 | 1,161,000 |
| 2025-05-09 | 5.800 | 6.050 | 5.750 | 5.860 | 5.608 | 1,298,786 |
| 2025-05-08 | 5.550 | 5.760 | 5.530 | 5.740 | 5.493 | 642,000 |
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.