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 |
| 2026-09-18 | 7.500 | 7.540 | 7.345 | 7.535 | 7.535 | 356,031 |
| 2026-09-17 | 7.500 | 7.800 | 7.400 | 7.440 | 7.440 | 426,332 |
| 2026-09-16 | 7.235 | 7.440 | 7.235 | 7.440 | 7.440 | 378,000 |
| 2026-09-15 | 7.245 | 7.390 | 7.200 | 7.225 | 7.225 | 560,000 |
| 2026-09-14 | 7.160 | 7.270 | 7.150 | 7.230 | 7.230 | 740,000 |
| 2026-09-11 | 7.220 | 7.295 | 7.070 | 7.150 | 7.150 | 447,000 |
| 2026-09-10 | 7.160 | 7.245 | 7.150 | 7.150 | 7.150 | 394,588 |
| 2026-09-09 | 7.180 | 7.285 | 7.165 | 7.190 | 7.190 | 557,000 |
| 2026-09-08 | 7.270 | 7.285 | 7.150 | 7.270 | 7.270 | 718,000 |
| 2026-09-07 | 7.390 | 7.415 | 7.250 | 7.270 | 7.270 | 492,000 |
| 2026-09-04 | 7.440 | 7.580 | 7.365 | 7.400 | 7.400 | 337,000 |
| 2026-09-03 | 7.360 | 7.620 | 7.360 | 7.440 | 7.440 | 495,000 |
| 2026-09-02 | 7.660 | 7.660 | 7.315 | 7.400 | 7.400 | 630,000 |
| 2026-09-01 | 7.670 | 7.670 | 7.380 | 7.535 | 7.535 | 798,000 |
| 2026-08-31 | 7.415 | 7.700 | 7.380 | 7.670 | 7.670 | 2,337,000 |
| 2026-08-28 | 7.435 | 7.460 | 7.400 | 7.400 | 7.400 | 278,000 |
| 2026-08-27 | 7.620 | 7.620 | 7.360 | 7.430 | 7.430 | 311,500 |
| 2026-08-26 | 7.600 | 7.600 | 7.355 | 7.375 | 7.375 | 255,000 |
| 2026-08-25 | 7.340 | 7.950 | 7.285 | 7.350 | 7.350 | 177,000 |
| 2026-08-24 | 7.365 | 7.395 | 7.300 | 7.340 | 7.340 | 420,884 |
| 2026-08-21 | 7.310 | 7.595 | 7.205 | 7.325 | 7.325 | 1,448,214 |
| 2026-08-20 | 7.515 | 7.525 | 7.305 | 7.310 | 7.310 | 611,000 |
| 2026-08-19 | 7.865 | 7.865 | 7.400 | 7.475 | 7.475 | 632,800 |
| 2026-08-18 | 7.750 | 7.980 | 7.600 | 7.635 | 7.635 | 144,000 |
| 2026-08-17 | 7.995 | 7.995 | 7.695 | 7.750 | 7.750 | 319,541 |
| 2026-08-14 | 7.700 | 7.700 | 7.580 | 7.600 | 7.600 | 349,490 |
| 2026-08-13 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 287,399 |
| 2026-08-12 | 7.910 | 7.910 | 7.700 | 7.730 | 7.730 | 406,000 |
| 2026-08-11 | 8.225 | 8.225 | 7.900 | 7.910 | 7.753 | 715,750 |
| 2026-08-10 | 8.125 | 8.130 | 7.855 | 8.035 | 7.876 | 729,186 |
| 2026-08-07 | 8.315 | 8.315 | 8.055 | 8.100 | 7.940 | 502,000 |
| 2026-08-06 | 8.200 | 8.420 | 8.200 | 8.275 | 8.111 | 443,662 |
| 2026-08-05 | 8.410 | 8.700 | 8.410 | 8.610 | 8.440 | 711,000 |
| 2026-08-04 | 8.300 | 8.550 | 8.100 | 8.350 | 8.185 | 551,000 |
| 2026-08-03 | 8.430 | 8.600 | 8.065 | 8.275 | 8.111 | 1,181,000 |
| 2026-07-31 | 7.700 | 8.570 | 7.500 | 8.340 | 8.175 | 3,222,000 |
| 2026-07-30 | 7.700 | 7.700 | 7.010 | 7.010 | 6.871 | 1,748,000 |
| 2026-07-29 | 7.800 | 7.800 | 7.430 | 7.700 | 7.548 | 783,000 |
| 2026-07-28 | 7.830 | 7.840 | 7.410 | 7.510 | 7.361 | 1,231,000 |
| 2026-07-27 | 7.940 | 8.090 | 7.820 | 7.910 | 7.753 | 375,000 |
Page 1 of 3 · 125 trading daysOlder →
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.