Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.810 | 4.920 | 4.660 | 4.750 | 4.501 | 1,101,000 |
| 2025-02-04 | 4.700 | 4.900 | 4.700 | 4.850 | 4.595 | 181,000 |
| 2025-02-03 | 4.790 | 4.800 | 4.620 | 4.700 | 4.453 | 419,245 |
| 2025-01-28 | 4.940 | 4.940 | 4.760 | 4.840 | 4.586 | 437,680 |
| 2025-01-27 | 5.080 | 5.190 | 4.880 | 4.940 | 4.681 | 1,041,847 |
| 2025-01-24 | 4.800 | 5.070 | 4.780 | 5.060 | 4.794 | 1,063,345 |
| 2025-01-23 | 4.760 | 4.810 | 4.710 | 4.780 | 4.529 | 176,900 |
| 2025-01-22 | 4.720 | 4.780 | 4.680 | 4.740 | 4.491 | 437,000 |
| 2025-01-21 | 4.510 | 4.720 | 4.510 | 4.720 | 4.472 | 456,162 |
| 2025-01-20 | 4.510 | 4.520 | 4.450 | 4.500 | 4.264 | 405,000 |
| 2025-01-17 | 4.390 | 4.530 | 4.320 | 4.530 | 4.292 | 562,720 |
| 2025-01-16 | 4.400 | 4.400 | 4.350 | 4.380 | 4.150 | 148,000 |
| 2025-01-15 | 4.340 | 4.390 | 4.300 | 4.360 | 4.131 | 268,000 |
| 2025-01-14 | 4.340 | 4.450 | 4.340 | 4.370 | 4.141 | 166,295 |
| 2025-01-13 | 4.370 | 4.380 | 4.300 | 4.340 | 4.112 | 177,000 |
| 2025-01-10 | 4.470 | 4.470 | 4.350 | 4.370 | 4.141 | 241,000 |
| 2025-01-09 | 4.470 | 4.520 | 4.460 | 4.470 | 4.235 | 345,952 |
| 2025-01-08 | 4.510 | 4.520 | 4.420 | 4.480 | 4.245 | 545,825 |
| 2025-01-07 | 4.400 | 4.550 | 4.370 | 4.530 | 4.292 | 378,353 |
| 2025-01-06 | 4.390 | 4.450 | 4.340 | 4.370 | 4.141 | 240,000 |
| 2025-01-03 | 4.430 | 4.460 | 4.350 | 4.390 | 4.160 | 160,000 |
| 2025-01-02 | 4.480 | 4.490 | 4.360 | 4.430 | 4.197 | 449,000 |
| 2024-12-31 | 4.500 | 4.520 | 4.420 | 4.490 | 4.254 | 75,781 |
| 2024-12-30 | 4.600 | 4.600 | 4.400 | 4.500 | 4.264 | 590,200 |
| 2024-12-27 | 4.520 | 4.580 | 4.480 | 4.550 | 4.311 | 479,000 |
| 2024-12-24 | 4.580 | 4.610 | 4.520 | 4.520 | 4.283 | 161,000 |
| 2024-12-23 | 4.510 | 4.620 | 4.480 | 4.590 | 4.349 | 407,267 |
| 2024-12-20 | 4.670 | 4.670 | 4.490 | 4.520 | 4.283 | 249,000 |
| 2024-12-19 | 4.500 | 4.770 | 4.500 | 4.690 | 4.444 | 1,783,000 |
| 2024-12-18 | 4.620 | 4.690 | 4.620 | 4.660 | 4.415 | 480,800 |
| 2024-12-17 | 4.650 | 4.670 | 4.610 | 4.660 | 4.415 | 188,931 |
| 2024-12-16 | 4.680 | 4.750 | 4.630 | 4.710 | 4.463 | 380,000 |
| 2024-12-13 | 4.750 | 4.800 | 4.690 | 4.720 | 4.472 | 432,000 |
| 2024-12-12 | 4.880 | 4.990 | 4.820 | 4.820 | 4.567 | 312,812 |
| 2024-12-11 | 4.810 | 4.900 | 4.690 | 4.880 | 4.624 | 1,728,129 |
| 2024-12-10 | 4.740 | 4.880 | 4.710 | 4.830 | 4.576 | 1,393,000 |
| 2024-12-09 | 4.830 | 4.830 | 4.690 | 4.740 | 4.491 | 496,571 |
| 2024-12-06 | 4.730 | 4.750 | 4.660 | 4.740 | 4.491 | 402,000 |
| 2024-12-05 | 4.770 | 4.850 | 4.700 | 4.750 | 4.501 | 487,632 |
| 2024-12-04 | 4.790 | 4.930 | 4.710 | 4.740 | 4.491 | 977,000 |
| 2024-12-03 | 4.800 | 4.880 | 4.770 | 4.800 | 4.548 | 479,188 |
| 2024-12-02 | 4.920 | 4.920 | 4.760 | 4.790 | 4.539 | 489,000 |
| 2024-11-29 | 4.890 | 5.010 | 4.820 | 4.930 | 4.671 | 378,972 |
| 2024-11-28 | 5.050 | 5.100 | 4.880 | 4.880 | 4.624 | 309,000 |
| 2024-11-27 | 5.020 | 5.040 | 4.970 | 5.030 | 4.766 | 216,000 |
| 2024-11-26 | 5.020 | 5.090 | 4.860 | 4.920 | 4.662 | 618,395 |
| 2024-11-25 | 5.120 | 5.250 | 4.960 | 5.090 | 4.823 | 1,119,000 |
| 2024-11-22 | 4.940 | 5.320 | 4.900 | 5.140 | 4.870 | 1,438,000 |
| 2024-11-21 | 4.950 | 4.950 | 4.850 | 4.950 | 4.690 | 954,000 |
| 2024-11-20 | 4.720 | 5.020 | 4.700 | 4.950 | 4.690 | 1,795,034 |
| 2024-11-19 | 4.700 | 4.750 | 4.680 | 4.730 | 4.482 | 712,000 |
| 2024-11-18 | 4.900 | 4.900 | 4.610 | 4.700 | 4.453 | 2,999,998 |
| 2024-11-15 | 5.120 | 5.120 | 4.420 | 4.910 | 4.652 | 4,199,382 |
| 2024-11-14 | 5.130 | 5.340 | 5.130 | 5.250 | 4.974 | 443,000 |
| 2024-11-13 | 5.150 | 5.320 | 5.110 | 5.170 | 4.899 | 706,600 |
| 2024-11-12 | 5.230 | 5.340 | 5.160 | 5.200 | 4.927 | 600,000 |
| 2024-11-11 | 5.420 | 5.420 | 5.210 | 5.230 | 4.955 | 443,000 |
| 2024-11-08 | 5.410 | 5.470 | 5.270 | 5.470 | 5.183 | 946,000 |
| 2024-11-07 | 5.300 | 5.500 | 5.280 | 5.410 | 5.126 | 471,403 |
| 2024-11-06 | 5.280 | 5.420 | 5.100 | 5.400 | 5.117 | 1,274,000 |
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.