Plover Bay Technologies Limited (HKG:1523)
Hong Kong · Delayed Price · Currency is HKD 8.52
-0.05 (-0.58%)
May 26, 2026, 4:08 PM HKT
Plover Bay Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.73 | 8.90 | 8.59 | 8.89 | 8.89 | 1.83% | 951,000 |
| May 11, 2026 | 8.85 | 8.90 | 8.48 | 8.73 | 8.73 | 1.28% | 1,083,576 |
| May 8, 2026 | 8.65 | 8.68 | 8.46 | 8.62 | 8.62 | -0.46% | 943,000 |
| May 7, 2026 | 8.35 | 8.67 | 8.26 | 8.66 | 8.66 | 4.97% | 1,903,080 |
| May 6, 2026 | 8.26 | 8.40 | 8.15 | 8.25 | 8.25 | 0.61% | 757,000 |
| May 5, 2026 | 8.00 | 8.40 | 7.96 | 8.20 | 8.20 | 2.50% | 985,000 |
| May 4, 2026 | 7.55 | 8.07 | 7.55 | 8.00 | 8.00 | 6.24% | 1,154,000 |
| Apr 30, 2026 | 7.65 | 7.78 | 7.40 | 7.53 | 7.53 | -3.71% | 1,302,506 |
| Apr 29, 2026 | 7.85 | 7.86 | 7.64 | 7.82 | 7.82 | -0.64% | 455,000 |
| Apr 28, 2026 | 7.74 | 7.88 | 7.67 | 7.87 | 7.87 | 1.55% | 916,000 |
| Apr 27, 2026 | 7.43 | 7.84 | 7.40 | 7.75 | 7.75 | 3.33% | 1,032,476 |
| Apr 24, 2026 | 7.30 | 7.50 | 7.24 | 7.50 | 7.50 | 1.63% | 236,040 |
| Apr 23, 2026 | 7.46 | 7.51 | 7.26 | 7.38 | 7.38 | -0.81% | 819,000 |
| Apr 22, 2026 | 7.45 | 7.54 | 7.40 | 7.44 | 7.44 | 0.13% | 640,416 |
| Apr 21, 2026 | 7.58 | 7.58 | 7.40 | 7.43 | 7.43 | -1.98% | 853,049 |
| Apr 20, 2026 | 7.59 | 7.68 | 7.33 | 7.58 | 7.58 | 1.61% | 1,312,000 |
| Apr 17, 2026 | 7.37 | 7.60 | 7.20 | 7.46 | 7.46 | 1.22% | 2,088,000 |
| Apr 16, 2026 | 7.73 | 7.79 | 7.29 | 7.37 | 7.37 | -4.66% | 1,321,300 |
| Apr 15, 2026 | 7.74 | 7.88 | 7.60 | 7.73 | 7.73 | -0.13% | 1,004,000 |
| Apr 14, 2026 | 7.73 | 7.89 | 7.64 | 7.74 | 7.74 | 0.65% | 956,956 |
| Apr 13, 2026 | 7.74 | 7.74 | 7.61 | 7.69 | 7.69 | -0.77% | 755,000 |
| Apr 10, 2026 | 7.65 | 7.75 | 7.56 | 7.75 | 7.75 | 1.44% | 533,373 |
| Apr 9, 2026 | 7.53 | 7.70 | 7.52 | 7.64 | 7.64 | 1.87% | 1,184,278 |
| Apr 8, 2026 | 7.40 | 7.58 | 7.24 | 7.50 | 7.50 | 5.19% | 984,582 |
| Apr 2, 2026 | 7.20 | 7.43 | 7.08 | 7.13 | 7.13 | -0.42% | 455,119 |
| Apr 1, 2026 | 7.27 | 7.44 | 7.00 | 7.16 | 7.16 | 0.28% | 1,244,000 |
| Mar 31, 2026 | 7.12 | 7.33 | 7.01 | 7.14 | 7.14 | 0.14% | 686,670 |
| Mar 30, 2026 | 7.36 | 7.36 | 7.02 | 7.13 | 7.13 | -3.13% | 1,719,000 |
| Mar 27, 2026 | 7.50 | 7.60 | 7.31 | 7.36 | 7.36 | -3.16% | 510,433 |
| Mar 26, 2026 | 7.52 | 7.79 | 7.52 | 7.60 | 7.60 | 1.20% | 823,000 |
| 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 | -0.45% | 1,202,000 |