Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.570 | 5.750 | 5.570 | 5.600 | 5.359 | 1,170,374 |
| 2025-05-06 | 5.600 | 5.650 | 5.460 | 5.570 | 5.330 | 818,813 |
| 2025-05-02 | 5.320 | 5.590 | 5.300 | 5.580 | 5.340 | 909,642 |
| 2025-04-30 | 5.370 | 5.370 | 5.260 | 5.320 | 5.091 | 827,237 |
| 2025-04-29 | 5.280 | 5.360 | 5.170 | 5.330 | 5.100 | 941,955 |
| 2025-04-28 | 5.390 | 5.390 | 5.190 | 5.260 | 5.034 | 572,730 |
| 2025-04-25 | 5.200 | 5.270 | 5.160 | 5.250 | 5.024 | 1,180,000 |
| 2025-04-24 | 5.180 | 5.180 | 5.050 | 5.140 | 4.919 | 796,095 |
| 2025-04-23 | 5.250 | 5.280 | 5.010 | 5.110 | 4.890 | 2,727,834 |
| 2025-04-22 | 4.940 | 4.990 | 4.870 | 4.980 | 4.766 | 1,050,394 |
| 2025-04-17 | 4.940 | 5.020 | 4.900 | 4.950 | 4.737 | 733,340 |
| 2025-04-16 | 5.080 | 5.080 | 4.920 | 4.990 | 4.775 | 1,017,000 |
| 2025-04-15 | 5.350 | 5.460 | 5.070 | 5.130 | 4.909 | 1,214,213 |
| 2025-04-14 | 4.950 | 5.300 | 4.950 | 5.210 | 4.986 | 2,534,000 |
| 2025-04-11 | 5.070 | 5.070 | 4.770 | 4.880 | 4.670 | 2,010,179 |
| 2025-04-10 | 5.130 | 5.330 | 5.010 | 5.070 | 4.852 | 3,205,387 |
| 2025-04-09 | 5.020 | 5.020 | 4.640 | 4.740 | 4.536 | 5,770,900 |
| 2025-04-08 | 5.100 | 5.320 | 4.700 | 5.010 | 4.794 | 5,379,558 |
| 2025-04-07 | 5.300 | 5.600 | 5.080 | 5.080 | 4.861 | 9,540,607 |
| 2025-04-03 | 6.400 | 6.400 | 5.710 | 5.810 | 5.560 | 6,972,503 |
| 2025-04-02 | 6.300 | 6.530 | 6.290 | 6.450 | 6.172 | 2,355,000 |
| 2025-04-01 | 6.400 | 6.440 | 6.290 | 6.300 | 6.029 | 697,161 |
| 2025-03-31 | 6.340 | 6.450 | 6.230 | 6.360 | 6.086 | 3,828,000 |
| 2025-03-28 | 6.420 | 6.420 | 6.170 | 6.380 | 6.105 | 1,158,000 |
| 2025-03-27 | 6.350 | 6.540 | 6.350 | 6.420 | 6.144 | 2,254,557 |
| 2025-03-26 | 6.040 | 6.380 | 6.040 | 6.350 | 6.077 | 4,213,661 |
| 2025-03-25 | 6.040 | 6.070 | 5.920 | 6.010 | 5.751 | 4,130,000 |
| 2025-03-24 | 5.740 | 6.130 | 5.740 | 6.050 | 5.789 | 3,549,800 |
| 2025-03-21 | 5.840 | 5.880 | 5.650 | 5.740 | 5.493 | 921,085 |
| 2025-03-20 | 5.700 | 5.860 | 5.700 | 5.820 | 5.569 | 897,095 |
| 2025-03-19 | 5.870 | 5.900 | 5.750 | 5.780 | 5.531 | 1,443,000 |
| 2025-03-18 | 5.720 | 5.980 | 5.720 | 5.870 | 5.617 | 1,335,000 |
| 2025-03-17 | 5.640 | 5.770 | 5.560 | 5.760 | 5.512 | 1,105,000 |
| 2025-03-14 | 5.470 | 5.650 | 5.340 | 5.650 | 5.407 | 793,021 |
| 2025-03-13 | 5.360 | 5.530 | 5.350 | 5.500 | 5.263 | 900,000 |
| 2025-03-12 | 5.680 | 5.700 | 5.250 | 5.350 | 5.120 | 3,504,000 |
| 2025-03-11 | 5.500 | 5.870 | 5.410 | 5.730 | 5.429 | 2,075,000 |
| 2025-03-10 | 5.520 | 5.600 | 5.450 | 5.550 | 5.259 | 1,039,387 |
| 2025-03-07 | 5.650 | 5.650 | 5.460 | 5.530 | 5.240 | 842,089 |
| 2025-03-06 | 5.720 | 5.780 | 5.470 | 5.600 | 5.306 | 1,657,012 |
| 2025-03-05 | 5.500 | 5.770 | 5.500 | 5.670 | 5.372 | 1,437,692 |
| 2025-03-04 | 5.220 | 5.540 | 5.090 | 5.530 | 5.240 | 1,273,000 |
| 2025-03-03 | 5.220 | 5.270 | 5.000 | 5.220 | 4.946 | 3,022,203 |
| 2025-02-28 | 5.460 | 5.630 | 5.160 | 5.220 | 4.946 | 2,396,006 |
| 2025-02-27 | 5.450 | 5.510 | 5.200 | 5.320 | 5.041 | 964,115 |
| 2025-02-26 | 5.340 | 5.480 | 5.300 | 5.350 | 5.069 | 1,971,000 |
| 2025-02-25 | 5.220 | 5.350 | 5.120 | 5.350 | 5.069 | 1,567,178 |
| 2025-02-24 | 5.220 | 5.650 | 5.220 | 5.220 | 4.946 | 3,627,995 |
| 2025-02-21 | 5.220 | 5.270 | 5.120 | 5.180 | 4.908 | 1,354,094 |
| 2025-02-20 | 5.380 | 5.380 | 5.220 | 5.230 | 4.955 | 677,000 |
| 2025-02-19 | 5.270 | 5.440 | 5.270 | 5.380 | 5.098 | 713,000 |
| 2025-02-18 | 5.300 | 5.490 | 5.250 | 5.270 | 4.993 | 1,588,000 |
| 2025-02-17 | 5.290 | 5.340 | 5.220 | 5.310 | 5.031 | 983,000 |
| 2025-02-14 | 5.340 | 5.400 | 5.200 | 5.290 | 5.012 | 848,000 |
| 2025-02-13 | 5.470 | 5.540 | 5.290 | 5.310 | 5.031 | 1,029,806 |
| 2025-02-12 | 5.470 | 5.500 | 5.410 | 5.440 | 5.154 | 1,266,000 |
| 2025-02-11 | 5.410 | 5.500 | 5.210 | 5.410 | 5.126 | 1,165,000 |
| 2025-02-10 | 5.360 | 5.600 | 5.320 | 5.410 | 5.126 | 2,306,400 |
| 2025-02-07 | 5.030 | 5.480 | 5.030 | 5.350 | 5.069 | 3,683,433 |
| 2025-02-06 | 4.800 | 5.080 | 4.780 | 5.030 | 4.766 | 1,412,650 |
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.