Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 6.38
+0.01 (0.16%)
Aug 28, 2025, 11:54 AM HKT
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.58 | 6.58 | 6.37 | 6.37 | 6.37 | -2.30% | 412,000 |
| Aug 26, 2025 | 6.51 | 6.58 | 6.42 | 6.52 | 6.52 | -0.15% | 851,256 |
| Aug 25, 2025 | 6.69 | 6.69 | 6.50 | 6.53 | 6.53 | -2.25% | 768,000 |
| Aug 22, 2025 | 6.63 | 6.75 | 6.62 | 6.68 | 6.68 | 0.75% | 461,000 |
| Aug 21, 2025 | 6.84 | 6.84 | 6.61 | 6.63 | 6.63 | -3.07% | 1,638,000 |
| Aug 20, 2025 | 6.92 | 6.96 | 6.76 | 6.84 | 6.84 | -2.43% | 991,000 |
| Aug 19, 2025 | 7.08 | 7.08 | 6.90 | 7.01 | 7.01 | - | 617,000 |
| Aug 18, 2025 | 7.00 | 7.10 | 6.96 | 7.01 | 7.01 | 0.14% | 377,000 |
| Aug 15, 2025 | 7.29 | 7.29 | 7.00 | 7.00 | 7.00 | -4.76% | 1,089,000 |
| Aug 14, 2025 | 7.09 | 7.35 | 6.97 | 7.35 | 7.35 | 5.76% | 1,324,014 |
| Aug 13, 2025 | 7.10 | 7.12 | 6.85 | 6.95 | 6.95 | -2.39% | 1,258,328 |
| Aug 12, 2025 | 7.00 | 7.15 | 6.99 | 7.12 | 7.00 | 1.71% | 1,644,800 |
| Aug 11, 2025 | 6.92 | 7.03 | 6.92 | 7.00 | 6.88 | 1.89% | 483,400 |
| Aug 8, 2025 | 6.94 | 6.94 | 6.79 | 6.87 | 6.75 | -1.72% | 1,124,005 |
| Aug 7, 2025 | 6.98 | 7.00 | 6.88 | 6.99 | 6.87 | 2.04% | 492,071 |
| Aug 6, 2025 | 6.99 | 7.02 | 6.83 | 6.85 | 6.73 | -1.30% | 728,000 |
| Aug 5, 2025 | 6.80 | 7.00 | 6.80 | 6.94 | 6.82 | 2.21% | 577,000 |
| Aug 4, 2025 | 6.92 | 7.00 | 6.72 | 6.79 | 6.67 | -1.74% | 1,799,094 |
| Aug 1, 2025 | 6.50 | 7.05 | 6.20 | 6.91 | 6.79 | 3.75% | 4,120,600 |
| Jul 31, 2025 | 6.44 | 6.80 | 6.40 | 6.66 | 6.54 | 3.42% | 3,613,000 |
| Jul 30, 2025 | 6.17 | 6.45 | 6.08 | 6.44 | 6.33 | 4.21% | 1,565,000 |
| Jul 29, 2025 | 6.20 | 6.22 | 6.14 | 6.18 | 6.07 | -0.48% | 958,400 |
| Jul 28, 2025 | 6.25 | 6.25 | 6.13 | 6.21 | 6.10 | 0.49% | 1,283,495 |
| Jul 25, 2025 | 6.27 | 6.30 | 6.09 | 6.18 | 6.07 | -1.44% | 523,212 |
| Jul 24, 2025 | 6.13 | 6.32 | 6.11 | 6.27 | 6.16 | 2.12% | 1,043,000 |
| Jul 23, 2025 | 6.05 | 6.20 | 5.99 | 6.14 | 6.03 | 1.82% | 597,000 |
| Jul 22, 2025 | 6.07 | 6.07 | 5.99 | 6.03 | 5.93 | -0.66% | 363,000 |
| Jul 21, 2025 | 6.10 | 6.10 | 6.01 | 6.07 | 5.96 | -0.49% | 182,000 |
| Jul 18, 2025 | 6.10 | 6.12 | 5.99 | 6.10 | 5.99 | 0.83% | 603,300 |
| Jul 17, 2025 | 6.17 | 6.17 | 6.05 | 6.05 | 5.95 | -1.47% | 252,000 |
| Jul 16, 2025 | 6.20 | 6.23 | 6.12 | 6.14 | 6.03 | -0.16% | 245,124 |
| Jul 15, 2025 | 6.09 | 6.18 | 6.06 | 6.15 | 6.04 | 1.49% | 210,599 |
| Jul 14, 2025 | 6.15 | 6.15 | 6.03 | 6.06 | 5.95 | -1.46% | 230,000 |
| Jul 11, 2025 | 6.17 | 6.18 | 6.11 | 6.15 | 6.04 | 0.65% | 180,000 |
| Jul 10, 2025 | 6.22 | 6.34 | 5.90 | 6.11 | 6.00 | -1.61% | 812,500 |
| Jul 9, 2025 | 6.02 | 6.25 | 6.02 | 6.21 | 6.10 | 2.81% | 413,000 |
| Jul 8, 2025 | 6.05 | 6.05 | 5.90 | 6.04 | 5.94 | -0.33% | 316,082 |
| Jul 7, 2025 | 6.00 | 6.07 | 5.91 | 6.06 | 5.95 | 1.17% | 364,000 |
| Jul 4, 2025 | 5.79 | 6.07 | 5.74 | 5.99 | 5.89 | 4.72% | 906,814 |
| Jul 3, 2025 | 5.71 | 5.75 | 5.68 | 5.72 | 5.62 | 0.18% | 206,000 |
| Jul 2, 2025 | 5.81 | 5.81 | 5.68 | 5.71 | 5.61 | -1.55% | 397,316 |
| Jun 30, 2025 | 5.65 | 5.82 | 5.65 | 5.80 | 5.70 | 3.57% | 641,000 |
| Jun 27, 2025 | 5.69 | 5.69 | 5.56 | 5.60 | 5.50 | -0.53% | 429,859 |
| Jun 26, 2025 | 5.67 | 5.74 | 5.59 | 5.63 | 5.53 | -2.26% | 407,000 |
| Jun 25, 2025 | 5.79 | 5.83 | 5.63 | 5.76 | 5.66 | -0.17% | 501,274 |
| Jun 24, 2025 | 5.72 | 5.78 | 5.68 | 5.77 | 5.67 | 1.94% | 196,000 |
| Jun 23, 2025 | 5.65 | 5.71 | 5.53 | 5.66 | 5.56 | -0.18% | 1,023,470 |
| Jun 20, 2025 | 5.70 | 5.71 | 5.66 | 5.67 | 5.57 | 0.71% | 518,000 |
| Jun 19, 2025 | 5.93 | 5.93 | 5.59 | 5.63 | 5.53 | -3.43% | 337,000 |
| Jun 18, 2025 | 5.81 | 5.83 | 5.75 | 5.83 | 5.73 | -0.17% | 820,744 |