Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.390 | 7.700 | 7.360 | 7.650 | 7.650 | 545,000 |
| 2026-10-16 | 7.690 | 7.695 | 7.440 | 7.505 | 7.505 | 451,000 |
| 2026-10-15 | 7.705 | 7.740 | 7.450 | 7.545 | 7.545 | 2,313,309 |
| 2026-10-14 | 7.780 | 7.780 | 7.600 | 7.705 | 7.705 | 385,000 |
| 2026-10-13 | 7.700 | 7.770 | 7.550 | 7.765 | 7.765 | 374,000 |
| 2026-10-12 | 7.740 | 7.870 | 7.660 | 7.700 | 7.700 | 378,000 |
| 2026-10-09 | 7.800 | 7.940 | 7.470 | 7.880 | 7.880 | 628,000 |
| 2026-10-08 | 7.920 | 8.010 | 7.630 | 7.700 | 7.700 | 730,713 |
| 2026-10-07 | 7.815 | 8.095 | 7.630 | 8.015 | 8.015 | 975,000 |
| 2026-10-06 | 7.490 | 7.800 | 7.485 | 7.800 | 7.800 | 1,036,000 |
| 2026-10-05 | 7.290 | 7.540 | 7.290 | 7.485 | 7.485 | 179,421 |
| 2026-10-02 | 7.390 | 7.390 | 7.150 | 7.275 | 7.275 | 503,000 |
| 2026-09-30 | 7.365 | 7.505 | 7.290 | 7.365 | 7.365 | 399,318 |
| 2026-09-29 | 7.350 | 7.570 | 7.350 | 7.365 | 7.365 | 257,697 |
| 2026-09-28 | 7.615 | 7.615 | 7.440 | 7.560 | 7.560 | 342,000 |
| 2026-09-25 | 7.385 | 7.660 | 7.315 | 7.610 | 7.610 | 525,000 |
| 2026-09-24 | 7.380 | 7.460 | 7.370 | 7.395 | 7.395 | 481,000 |
| 2026-09-23 | 7.465 | 7.515 | 7.380 | 7.395 | 7.395 | 359,000 |
| 2026-09-22 | 7.600 | 7.600 | 7.405 | 7.430 | 7.430 | 169,000 |
| 2026-09-21 | 7.320 | 7.680 | 7.320 | 7.600 | 7.600 | 426,000 |
Page 1 of 1 · 20 trading days
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.