Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.370 | 5.480 | 5.240 | 5.280 | 5.003 | 566,000 |
| 2024-11-04 | 5.540 | 5.600 | 5.320 | 5.370 | 5.088 | 697,320 |
| 2024-11-01 | 5.400 | 5.480 | 5.310 | 5.460 | 5.173 | 176,000 |
| 2024-10-31 | 5.270 | 5.440 | 5.270 | 5.400 | 5.117 | 407,000 |
| 2024-10-30 | 5.430 | 5.480 | 5.250 | 5.270 | 4.993 | 1,137,455 |
| 2024-10-29 | 5.560 | 5.560 | 5.400 | 5.440 | 5.154 | 473,000 |
| 2024-10-28 | 5.460 | 5.590 | 5.370 | 5.560 | 5.268 | 1,113,000 |
| 2024-10-25 | 5.320 | 5.600 | 5.320 | 5.460 | 5.173 | 1,581,956 |
| 2024-10-24 | 5.100 | 5.450 | 5.020 | 5.320 | 5.041 | 3,253,393 |
| 2024-10-23 | 5.130 | 5.130 | 5.020 | 5.100 | 4.832 | 866,038 |
| 2024-10-22 | 5.020 | 5.170 | 4.880 | 5.100 | 4.832 | 525,000 |
| 2024-10-21 | 5.330 | 5.330 | 4.900 | 5.030 | 4.766 | 2,184,199 |
| 2024-10-18 | 5.020 | 5.340 | 5.000 | 5.330 | 5.050 | 2,073,363 |
| 2024-10-17 | 5.050 | 5.200 | 4.900 | 5.020 | 4.756 | 1,929,000 |
| 2024-10-16 | 4.960 | 5.050 | 4.900 | 5.030 | 4.766 | 1,042,267 |
| 2024-10-15 | 4.850 | 4.950 | 4.780 | 4.900 | 4.643 | 1,148,000 |
| 2024-10-14 | 4.740 | 5.050 | 4.680 | 4.850 | 4.595 | 1,272,000 |
| 2024-10-10 | 4.800 | 4.900 | 4.670 | 4.740 | 4.491 | 1,687,004 |
| 2024-10-09 | 4.170 | 4.880 | 4.170 | 4.800 | 4.548 | 7,193,000 |
| 2024-10-08 | 4.440 | 4.440 | 4.050 | 4.170 | 3.951 | 1,192,046 |
| 2024-10-07 | 4.250 | 4.500 | 4.210 | 4.440 | 4.207 | 1,330,000 |
| 2024-10-04 | 3.960 | 4.200 | 3.950 | 4.190 | 3.970 | 1,034,639 |
| 2024-10-03 | 4.000 | 4.000 | 3.900 | 3.960 | 3.752 | 696,000 |
| 2024-10-02 | 3.920 | 4.080 | 3.900 | 3.980 | 3.771 | 2,021,001 |
| 2024-09-30 | 3.940 | 3.940 | 3.840 | 3.910 | 3.705 | 824,000 |
| 2024-09-27 | 3.990 | 4.020 | 3.910 | 3.940 | 3.733 | 676,000 |
| 2024-09-26 | 3.960 | 3.960 | 3.890 | 3.950 | 3.743 | 624,000 |
| 2024-09-25 | 3.830 | 3.950 | 3.820 | 3.950 | 3.743 | 1,096,000 |
| 2024-09-24 | 3.770 | 3.840 | 3.710 | 3.810 | 3.610 | 723,237 |
| 2024-09-23 | 3.730 | 3.780 | 3.720 | 3.750 | 3.553 | 688,051 |
| 2024-09-20 | 3.710 | 3.710 | 3.590 | 3.680 | 3.487 | 808,916 |
| 2024-09-19 | 3.730 | 3.770 | 3.670 | 3.710 | 3.515 | 336,000 |
| 2024-09-17 | 3.640 | 3.700 | 3.620 | 3.700 | 3.506 | 520,000 |
| 2024-09-16 | 3.690 | 3.690 | 3.640 | 3.660 | 3.468 | 242,768 |
| 2024-09-13 | 3.770 | 3.770 | 3.630 | 3.650 | 3.458 | 448,000 |
| 2024-09-12 | 3.670 | 3.780 | 3.670 | 3.750 | 3.553 | 544,000 |
| 2024-09-11 | 3.650 | 3.680 | 3.640 | 3.660 | 3.468 | 256,000 |
| 2024-09-10 | 3.740 | 3.740 | 3.650 | 3.650 | 3.458 | 706,000 |
| 2024-09-09 | 3.720 | 3.780 | 3.720 | 3.770 | 3.572 | 112,000 |
| 2024-09-05 | 3.730 | 3.790 | 3.700 | 3.790 | 3.591 | 187,711 |
| 2024-09-04 | 3.740 | 3.830 | 3.710 | 3.760 | 3.563 | 424,000 |
| 2024-09-03 | 3.810 | 3.850 | 3.730 | 3.790 | 3.591 | 969,000 |
| 2024-09-02 | 3.890 | 3.890 | 3.820 | 3.840 | 3.638 | 192,000 |
| 2024-08-30 | 3.970 | 3.970 | 3.900 | 3.900 | 3.695 | 88,000 |
| 2024-08-29 | 3.920 | 3.920 | 3.900 | 3.910 | 3.705 | 146,000 |
| 2024-08-28 | 3.940 | 3.990 | 3.940 | 3.970 | 3.762 | 100,627 |
| 2024-08-27 | 3.870 | 3.940 | 3.810 | 3.900 | 3.695 | 378,000 |
| 2024-08-26 | 3.970 | 4.050 | 3.900 | 3.930 | 3.724 | 218,000 |
| 2024-08-23 | 4.070 | 4.070 | 3.940 | 3.970 | 3.762 | 234,000 |
| 2024-08-22 | 4.100 | 4.100 | 3.950 | 4.080 | 3.866 | 512,000 |
| 2024-08-21 | 4.100 | 4.190 | 4.100 | 4.140 | 3.923 | 392,741 |
| 2024-08-20 | 3.990 | 4.170 | 3.950 | 4.150 | 3.932 | 1,288,000 |
| 2024-08-19 | 3.670 | 3.950 | 3.670 | 3.950 | 3.743 | 912,000 |
| 2024-08-16 | 3.700 | 3.740 | 3.620 | 3.680 | 3.487 | 549,006 |
| 2024-08-15 | 3.750 | 3.750 | 3.720 | 3.730 | 3.534 | 88,000 |
| 2024-08-14 | 3.780 | 3.780 | 3.680 | 3.750 | 3.553 | 616,000 |
| 2024-08-13 | 3.840 | 3.840 | 3.700 | 3.790 | 3.591 | 232,000 |
| 2024-08-12 | 3.850 | 3.860 | 3.840 | 3.840 | 3.638 | 41,876 |
| 2024-08-09 | 3.830 | 3.910 | 3.830 | 3.860 | 3.657 | 156,809 |
| 2024-08-08 | 3.950 | 3.950 | 3.770 | 3.770 | 3.572 | 336,000 |
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.