Plover Bay Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.200 | 4.680 | 4.150 | 4.560 | 3.836 | 5,392,000 |
| 2021-12-01 | 4.100 | 4.200 | 3.980 | 4.160 | 3.500 | 1,133,872 |
| 2021-11-30 | 3.920 | 4.120 | 3.850 | 4.080 | 3.432 | 2,105,166 |
| 2021-11-29 | 3.850 | 4.030 | 3.850 | 3.960 | 3.331 | 891,117 |
| 2021-11-26 | 4.090 | 4.090 | 3.810 | 3.850 | 3.239 | 2,048,726 |
| 2021-11-25 | 4.140 | 4.260 | 4.020 | 4.090 | 3.441 | 1,365,420 |
| 2021-11-24 | 4.080 | 4.330 | 4.000 | 4.140 | 3.483 | 3,019,153 |
| 2021-11-23 | 4.310 | 4.450 | 3.920 | 4.040 | 3.399 | 7,336,231 |
| 2021-11-22 | 3.800 | 4.390 | 3.800 | 4.280 | 3.600 | 6,414,000 |
| 2021-11-19 | 3.690 | 3.920 | 3.660 | 3.890 | 3.272 | 3,154,390 |
| 2021-11-18 | 3.360 | 3.680 | 3.310 | 3.680 | 3.096 | 3,224,000 |
| 2021-11-17 | 3.500 | 3.580 | 3.330 | 3.350 | 2.818 | 4,360,000 |
| 2021-11-16 | 3.370 | 3.470 | 3.260 | 3.470 | 2.919 | 2,830,000 |
| 2021-11-15 | 3.200 | 3.350 | 3.200 | 3.350 | 2.818 | 3,440,000 |
| 2021-11-12 | 3.120 | 3.220 | 3.030 | 3.200 | 2.692 | 2,680,000 |
| 2021-11-11 | 3.050 | 3.130 | 3.020 | 3.130 | 2.633 | 1,574,000 |
| 2021-11-10 | 2.970 | 3.090 | 2.890 | 2.990 | 2.515 | 1,024,000 |
| 2021-11-09 | 2.770 | 2.970 | 2.770 | 2.970 | 2.498 | 1,288,000 |
| 2021-11-08 | 2.800 | 2.800 | 2.750 | 2.770 | 2.330 | 280,000 |
| 2021-11-05 | 2.800 | 2.810 | 2.740 | 2.800 | 2.355 | 760,714 |
| 2021-11-04 | 2.830 | 2.840 | 2.800 | 2.830 | 2.381 | 368,000 |
| 2021-11-03 | 2.760 | 2.930 | 2.760 | 2.870 | 2.414 | 442,000 |
| 2021-11-02 | 2.800 | 2.900 | 2.760 | 2.830 | 2.381 | 650,000 |
| 2021-11-01 | 2.850 | 2.850 | 2.800 | 2.800 | 2.355 | 304,000 |
| 2021-10-29 | 2.800 | 2.880 | 2.800 | 2.840 | 2.389 | 552,000 |
| 2021-10-28 | 2.990 | 3.150 | 2.760 | 2.780 | 2.339 | 2,240,000 |
| 2021-10-27 | 2.800 | 3.020 | 2.800 | 3.000 | 2.524 | 3,088,949 |
| 2021-10-26 | 2.660 | 2.810 | 2.660 | 2.790 | 2.347 | 880,552 |
| 2021-10-25 | 2.660 | 2.700 | 2.650 | 2.660 | 2.238 | 481,471 |
| 2021-10-22 | 2.640 | 2.700 | 2.640 | 2.650 | 2.229 | 292,887 |
| 2021-10-21 | 2.750 | 2.750 | 2.700 | 2.730 | 2.297 | 283,151 |
| 2021-10-20 | 2.730 | 2.780 | 2.700 | 2.750 | 2.313 | 354,000 |
| 2021-10-19 | 2.780 | 2.810 | 2.700 | 2.730 | 2.297 | 536,000 |
| 2021-10-18 | 2.840 | 2.840 | 2.740 | 2.740 | 2.305 | 538,000 |
← NewerPage 21 of 21 · 1,234 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.