Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 7.60
+0.09 (1.20%)
At close: Mar 26, 2026
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.75 | 7.76 | 7.52 | 7.76 | - | 3.33% | 62,000 |
| Mar 25, 2026 | 7.75 | 8.00 | 7.50 | 7.51 | 7.51 | -2.72% | 961,000 |
| Mar 24, 2026 | 7.77 | 7.90 | 7.60 | 7.72 | 7.72 | 0.52% | 917,000 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.54 | 7.68 | 7.68 | -2.41% | 2,140,000 |
| Mar 20, 2026 | 7.81 | 7.94 | 7.74 | 7.87 | 7.87 | -0.13% | 1,686,088 |
| Mar 19, 2026 | 8.00 | 8.11 | 7.83 | 7.88 | 7.88 | -3.55% | 1,092,465 |
| Mar 18, 2026 | 8.02 | 8.28 | 7.89 | 8.17 | 8.17 | 2.38% | 1,556,000 |
| Mar 17, 2026 | 8.30 | 8.40 | 7.65 | 7.98 | 7.98 | -3.27% | 3,323,739 |
| Mar 16, 2026 | 8.17 | 8.30 | 8.01 | 8.25 | 8.25 | 1.23% | 899,000 |
| Mar 13, 2026 | 8.24 | 8.29 | 8.05 | 8.15 | 8.15 | - | 1,044,500 |
| Mar 12, 2026 | 8.31 | 8.55 | 8.11 | 8.15 | 8.15 | -2.98% | 1,040,600 |
| Mar 11, 2026 | 8.60 | 8.84 | 8.31 | 8.40 | 8.40 | -3.00% | 1,202,000 |
| Mar 10, 2026 | 8.45 | 8.78 | 8.45 | 8.66 | 8.44 | 2.24% | 718,421 |
| Mar 9, 2026 | 8.42 | 8.48 | 8.18 | 8.47 | 8.25 | -1.63% | 941,000 |
| Mar 6, 2026 | 8.65 | 8.68 | 8.39 | 8.61 | 8.39 | 0.70% | 1,582,949 |
| Mar 5, 2026 | 8.63 | 8.89 | 8.45 | 8.55 | 8.33 | -0.93% | 1,029,000 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.41 | 8.63 | 8.41 | -2.38% | 1,691,000 |
| Mar 3, 2026 | 8.79 | 9.09 | 8.68 | 8.84 | 8.61 | 0.57% | 3,265,733 |
| Mar 2, 2026 | 8.60 | 9.02 | 8.57 | 8.79 | 8.56 | 1.62% | 3,142,000 |
| Feb 27, 2026 | 8.50 | 8.70 | 8.23 | 8.65 | 8.43 | 0.82% | 1,962,373 |
| Feb 26, 2026 | 8.64 | 8.75 | 8.45 | 8.58 | 8.36 | 1.42% | 1,317,000 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.32 | 8.46 | 8.24 | -0.70% | 1,236,035 |
| Feb 24, 2026 | 8.33 | 8.52 | 8.33 | 8.52 | 8.30 | 0.24% | 291,000 |
| Feb 23, 2026 | 8.30 | 8.64 | 8.30 | 8.50 | 8.28 | 2.41% | 1,027,000 |
| Feb 20, 2026 | 8.43 | 8.44 | 8.23 | 8.30 | 8.09 | -1.78% | 596,500 |
| Feb 16, 2026 | 8.30 | 8.46 | 8.20 | 8.45 | 8.23 | 0.72% | 397,000 |
| Feb 13, 2026 | 8.39 | 8.53 | 8.32 | 8.39 | 8.18 | -0.36% | 622,000 |
| Feb 12, 2026 | 8.10 | 8.55 | 8.10 | 8.42 | 8.20 | 0.24% | 919,534 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.18 | -1.75% | 438,000 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.38 | 8.55 | 8.33 | 0.23% | 1,307,417 |
| Feb 9, 2026 | 7.71 | 8.56 | 7.71 | 8.53 | 8.31 | 10.49% | 4,489,212 |
| Feb 6, 2026 | 7.37 | 7.82 | 7.32 | 7.72 | 7.52 | 4.32% | 3,088,508 |
| Feb 5, 2026 | 7.12 | 7.44 | 7.05 | 7.40 | 7.21 | 3.93% | 2,138,113 |
| Feb 4, 2026 | 7.06 | 7.30 | 7.03 | 7.12 | 6.94 | 0.85% | 921,000 |
| Feb 3, 2026 | 6.82 | 7.06 | 6.82 | 7.06 | 6.88 | 4.59% | 736,000 |
| Feb 2, 2026 | 6.93 | 6.93 | 6.70 | 6.75 | 6.58 | -3.16% | 1,112,000 |
| Jan 30, 2026 | 6.90 | 7.01 | 6.88 | 6.97 | 6.79 | 1.31% | 731,273 |
| Jan 29, 2026 | 6.99 | 7.05 | 6.86 | 6.88 | 6.70 | -1.43% | 537,000 |
| Jan 28, 2026 | 6.90 | 7.05 | 6.89 | 6.98 | 6.80 | -0.57% | 301,000 |
| Jan 27, 2026 | 6.94 | 7.05 | 6.87 | 7.02 | 6.84 | 1.15% | 980,630 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.86 | 6.94 | 6.76 | -0.86% | 1,011,426 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.67 | 7.00 | 6.82 | 1.60% | 1,710,000 |
| Jan 22, 2026 | 6.81 | 6.94 | 6.80 | 6.89 | 6.71 | -0.14% | 897,200 |
| Jan 21, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.72 | 4.07% | 732,339 |
| Jan 20, 2026 | 6.65 | 6.70 | 6.60 | 6.63 | 6.46 | -0.75% | 541,499 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.63 | 6.68 | 6.51 | -2.48% | 401,000 |
| Jan 16, 2026 | 6.66 | 6.86 | 6.65 | 6.85 | 6.67 | 2.85% | 1,048,000 |
| Jan 15, 2026 | 6.61 | 6.74 | 6.55 | 6.66 | 6.49 | -0.60% | 498,000 |
| Jan 14, 2026 | 6.55 | 6.78 | 6.46 | 6.70 | 6.53 | 1.21% | 812,604 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.49 | 6.62 | 6.45 | 2.00% | 574,000 |