Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 8.00
-0.07 (-0.87%)
Jul 24, 2026, 4:08 PM HKT
Plover Bay Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.95 | 8.00 | 7.84 | 8.00 | 8.00 | -0.87% | 828,000 |
| Jul 23, 2026 | 8.07 | 8.20 | 7.83 | 8.07 | 8.07 | 0.12% | 629,000 |
| Jul 22, 2026 | 8.03 | 8.20 | 7.94 | 8.06 | 8.06 | -1.10% | 705,000 |
| Jul 21, 2026 | 7.86 | 8.15 | 7.80 | 8.15 | 8.15 | 3.69% | 590,686 |
| Jul 20, 2026 | 7.84 | 7.88 | 7.64 | 7.86 | 7.86 | 0.77% | 475,000 |
| Jul 17, 2026 | 8.19 | 8.19 | 7.70 | 7.80 | 7.80 | -4.76% | 1,204,000 |
| Jul 16, 2026 | 8.05 | 8.20 | 8.05 | 8.19 | 8.19 | 1.74% | 177,000 |
| Jul 15, 2026 | 8.00 | 8.13 | 7.78 | 8.05 | 8.05 | 1.51% | 312,000 |
| Jul 14, 2026 | 7.80 | 8.00 | 7.70 | 7.93 | 7.93 | 2.32% | 406,846 |
| Jul 13, 2026 | 8.10 | 8.10 | 7.73 | 7.75 | 7.75 | -3.97% | 869,000 |
| Jul 10, 2026 | 7.79 | 8.30 | 7.77 | 8.07 | 8.07 | 3.86% | 1,647,000 |
| Jul 9, 2026 | 7.89 | 7.93 | 7.60 | 7.77 | 7.77 | 1.17% | 928,000 |
| Jul 8, 2026 | 7.70 | 7.72 | 7.31 | 7.68 | 7.68 | -0.90% | 1,361,370 |
| Jul 7, 2026 | 7.68 | 7.90 | 7.68 | 7.75 | 7.75 | 0.91% | 705,452 |
| Jul 6, 2026 | 7.87 | 7.87 | 7.65 | 7.68 | 7.68 | -1.92% | 543,680 |
| Jul 3, 2026 | 7.86 | 7.96 | 7.78 | 7.83 | 7.83 | -0.89% | 608,000 |
| Jul 2, 2026 | 7.95 | 8.08 | 7.71 | 7.90 | 7.90 | -0.63% | 805,000 |
| Jun 30, 2026 | 7.95 | 8.09 | 7.85 | 7.95 | 7.95 | - | 679,123 |
| Jun 29, 2026 | 8.02 | 8.05 | 7.86 | 7.95 | 7.95 | -1.61% | 481,189 |
| Jun 26, 2026 | 8.08 | 8.13 | 7.90 | 8.08 | 8.08 | -0.86% | 1,596,000 |
| Jun 25, 2026 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | -1.81% | 648,000 |
| Jun 24, 2026 | 8.24 | 8.45 | 8.17 | 8.30 | 8.30 | -0.24% | 870,000 |
| Jun 23, 2026 | 8.53 | 8.53 | 8.22 | 8.32 | 8.32 | -3.03% | 1,900,000 |
| Jun 22, 2026 | 8.87 | 8.99 | 8.57 | 8.58 | 8.58 | -2.83% | 731,000 |
| Jun 18, 2026 | 9.18 | 9.26 | 8.64 | 8.83 | 8.83 | -4.64% | 1,427,000 |
| Jun 17, 2026 | 9.19 | 9.38 | 9.15 | 9.26 | 9.26 | 0.11% | 927,118 |
| Jun 16, 2026 | 9.37 | 9.48 | 9.14 | 9.25 | 9.25 | -1.28% | 1,707,100 |
| Jun 15, 2026 | 9.18 | 9.68 | 9.01 | 9.37 | 9.37 | 2.85% | 2,225,000 |
| Jun 12, 2026 | 9.11 | 9.50 | 9.07 | 9.11 | 9.11 | - | 856,000 |
| Jun 11, 2026 | 8.85 | 9.25 | 8.81 | 9.11 | 9.11 | 4.23% | 2,622,000 |
| Jun 10, 2026 | 9.03 | 9.11 | 8.62 | 8.74 | 8.74 | -3.10% | 2,264,000 |
| Jun 9, 2026 | 9.12 | 9.39 | 9.01 | 9.02 | 9.02 | -1.64% | 904,000 |
| Jun 8, 2026 | 9.47 | 9.47 | 8.98 | 9.17 | 9.17 | -3.47% | 1,048,372 |
| Jun 5, 2026 | 9.84 | 9.85 | 9.46 | 9.50 | 9.50 | -3.06% | 1,004,000 |
| Jun 4, 2026 | 9.79 | 9.85 | 9.39 | 9.80 | 9.80 | 1.98% | 2,057,500 |
| Jun 3, 2026 | 9.20 | 9.73 | 9.12 | 9.61 | 9.61 | 4.46% | 3,035,451 |
| Jun 2, 2026 | 8.85 | 9.30 | 8.85 | 9.20 | 9.20 | 4.19% | 2,147,000 |
| Jun 1, 2026 | 8.53 | 9.36 | 8.53 | 8.83 | 8.83 | 3.64% | 2,832,179 |
| May 29, 2026 | 9.00 | 9.03 | 8.52 | 8.52 | 8.52 | -5.12% | 6,772,000 |
| May 28, 2026 | 8.45 | 9.10 | 8.45 | 8.98 | 8.98 | 5.40% | 2,238,000 |
| May 27, 2026 | 8.43 | 8.74 | 8.40 | 8.52 | 8.52 | - | 979,760 |
| May 26, 2026 | 8.70 | 8.81 | 7.75 | 8.52 | 8.52 | -0.58% | 1,943,423 |
| May 22, 2026 | 8.37 | 8.73 | 8.37 | 8.57 | 8.57 | 2.39% | 946,000 |
| May 21, 2026 | 8.54 | 8.61 | 8.37 | 8.37 | 8.37 | -2.11% | 998,000 |
| May 20, 2026 | 8.83 | 8.83 | 8.53 | 8.55 | 8.55 | -3.17% | 958,000 |
| May 19, 2026 | 8.53 | 8.88 | 8.49 | 8.83 | 8.83 | 2.79% | 1,516,000 |
| May 18, 2026 | 8.70 | 8.81 | 8.36 | 8.59 | 8.59 | -2.16% | 1,029,220 |
| May 15, 2026 | 9.08 | 9.08 | 8.65 | 8.78 | 8.78 | -3.94% | 1,201,000 |
| May 14, 2026 | 9.17 | 9.28 | 9.03 | 9.14 | 9.14 | -0.33% | 568,000 |
| May 13, 2026 | 8.90 | 9.22 | 8.84 | 9.17 | 9.17 | 3.15% | 2,445,000 |