Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 8.51
-0.04 (-0.47%)
Mar 6, 2026, 3:45 PM HKT
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.63 | 8.65 | 8.44 | 8.45 | - | -1.17% | 66,914 |
| Mar 5, 2026 | 8.63 | 8.89 | 8.45 | 8.55 | 8.55 | -0.93% | 1,029,000 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.41 | 8.63 | 8.63 | -2.38% | 1,691,000 |
| Mar 3, 2026 | 8.79 | 9.09 | 8.68 | 8.84 | 8.84 | 0.57% | 3,265,733 |
| Mar 2, 2026 | 8.60 | 9.02 | 8.57 | 8.79 | 8.79 | 1.62% | 3,142,000 |
| Feb 27, 2026 | 8.50 | 8.70 | 8.23 | 8.65 | 8.65 | 0.82% | 1,962,373 |
| Feb 26, 2026 | 8.64 | 8.75 | 8.45 | 8.58 | 8.58 | 1.42% | 1,317,000 |
| Feb 25, 2026 | 8.55 | 8.55 | 8.32 | 8.46 | 8.46 | -0.70% | 1,236,035 |
| Feb 24, 2026 | 8.33 | 8.52 | 8.33 | 8.52 | 8.52 | 0.24% | 291,000 |
| Feb 23, 2026 | 8.30 | 8.64 | 8.30 | 8.50 | 8.50 | 2.41% | 1,027,000 |
| Feb 20, 2026 | 8.43 | 8.44 | 8.23 | 8.30 | 8.30 | -1.78% | 596,500 |
| Feb 16, 2026 | 8.30 | 8.46 | 8.20 | 8.45 | 8.45 | 0.72% | 397,000 |
| Feb 13, 2026 | 8.39 | 8.53 | 8.32 | 8.39 | 8.39 | -0.36% | 622,000 |
| Feb 12, 2026 | 8.10 | 8.55 | 8.10 | 8.42 | 8.42 | 0.24% | 919,534 |
| Feb 11, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.75% | 438,000 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.38 | 8.55 | 8.55 | 0.23% | 1,307,417 |
| Feb 9, 2026 | 7.71 | 8.56 | 7.71 | 8.53 | 8.53 | 10.49% | 4,489,212 |
| Feb 6, 2026 | 7.37 | 7.82 | 7.32 | 7.72 | 7.72 | 4.32% | 3,088,508 |
| Feb 5, 2026 | 7.12 | 7.44 | 7.05 | 7.40 | 7.40 | 3.93% | 2,138,113 |
| Feb 4, 2026 | 7.06 | 7.30 | 7.03 | 7.12 | 7.12 | 0.85% | 921,000 |
| Feb 3, 2026 | 6.82 | 7.06 | 6.82 | 7.06 | 7.06 | 4.59% | 736,000 |
| Feb 2, 2026 | 6.93 | 6.93 | 6.70 | 6.75 | 6.75 | -3.16% | 1,112,000 |
| Jan 30, 2026 | 6.90 | 7.01 | 6.88 | 6.97 | 6.97 | 1.31% | 731,273 |
| Jan 29, 2026 | 6.99 | 7.05 | 6.86 | 6.88 | 6.88 | -1.43% | 537,000 |
| Jan 28, 2026 | 6.90 | 7.05 | 6.89 | 6.98 | 6.98 | -0.57% | 301,000 |
| Jan 27, 2026 | 6.94 | 7.05 | 6.87 | 7.02 | 7.02 | 1.15% | 980,630 |
| Jan 26, 2026 | 6.95 | 7.00 | 6.86 | 6.94 | 6.94 | -0.86% | 1,011,426 |
| Jan 23, 2026 | 6.84 | 7.00 | 6.67 | 7.00 | 7.00 | 1.60% | 1,710,000 |
| Jan 22, 2026 | 6.81 | 6.94 | 6.80 | 6.89 | 6.89 | -0.14% | 897,200 |
| Jan 21, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.90 | 4.07% | 732,339 |
| Jan 20, 2026 | 6.65 | 6.70 | 6.60 | 6.63 | 6.63 | -0.75% | 541,499 |
| Jan 19, 2026 | 6.84 | 6.84 | 6.63 | 6.68 | 6.68 | -2.48% | 401,000 |
| Jan 16, 2026 | 6.66 | 6.86 | 6.65 | 6.85 | 6.85 | 2.85% | 1,048,000 |
| Jan 15, 2026 | 6.61 | 6.74 | 6.55 | 6.66 | 6.66 | -0.60% | 498,000 |
| Jan 14, 2026 | 6.55 | 6.78 | 6.46 | 6.70 | 6.70 | 1.21% | 812,604 |
| Jan 13, 2026 | 6.50 | 6.64 | 6.49 | 6.62 | 6.62 | 2.00% | 574,000 |
| Jan 12, 2026 | 6.40 | 6.60 | 6.40 | 6.49 | 6.49 | 1.09% | 1,414,000 |
| Jan 9, 2026 | 6.45 | 6.50 | 6.31 | 6.42 | 6.42 | -1.08% | 776,000 |
| Jan 8, 2026 | 6.46 | 6.64 | 6.43 | 6.49 | 6.49 | 0.46% | 1,429,061 |
| Jan 7, 2026 | 6.11 | 6.74 | 6.11 | 6.46 | 6.46 | 5.04% | 1,868,846 |
| Jan 6, 2026 | 6.10 | 6.18 | 6.03 | 6.15 | 6.15 | 0.16% | 842,000 |
| Jan 5, 2026 | 6.17 | 6.37 | 6.13 | 6.14 | 6.14 | -0.16% | 1,057,000 |
| Jan 2, 2026 | 5.98 | 6.16 | 5.91 | 6.15 | 6.15 | 2.84% | 1,031,000 |
| Dec 31, 2025 | 6.02 | 6.12 | 5.96 | 5.98 | 5.98 | -0.66% | 256,699 |
| Dec 30, 2025 | 5.87 | 6.14 | 5.87 | 6.02 | 6.02 | 2.56% | 1,143,528 |
| Dec 29, 2025 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 1.21% | 515,000 |
| Dec 24, 2025 | 5.81 | 5.89 | 5.80 | 5.80 | 5.80 | - | 255,741 |
| Dec 23, 2025 | 5.84 | 5.87 | 5.70 | 5.80 | 5.80 | -1.69% | 801,482 |
| Dec 22, 2025 | 5.93 | 5.97 | 5.88 | 5.90 | 5.90 | -0.51% | 275,003 |
| Dec 19, 2025 | 5.83 | 5.94 | 5.80 | 5.93 | 5.93 | 2.24% | 916,050 |